Turvo International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	101.50	102.00	101.00	101.50	86.323	68,100
2023-02-06	102.00	102.00	101.00	101.50	86.323	104,224
2023-02-03	104.00	104.50	102.50	103.00	87.599	105,059
2023-02-02	103.00	104.50	102.00	104.50	88.875	176,015
2023-02-01	101.50	102.50	101.00	102.50	87.174	151,015
2023-01-31	99.800	101.00	99.700	100.50	85.473	103,005
2023-01-30	99.000	99.700	98.800	99.500	84.622	94,368
2023-01-17	98.000	98.500	98.000	98.500	83.772	40,322
2023-01-16	98.200	98.600	98.000	98.000	83.347	55,758
2023-01-13	99.000	99.000	98.100	98.100	83.432	115,665
2023-01-12	99.700	99.700	98.900	99.000	84.197	107,842
2023-01-11	99.600	99.900	99.400	99.700	84.792	117,519
2023-01-10	99.600	100.00	99.400	99.700	84.792	81,296
2023-01-09	100.50	100.50	100.00	100.00	85.048	142,056
2023-01-06	100.00	100.00	99.300	99.600	84.707	48,354
2023-01-05	100.00	100.50	99.400	99.500	84.622	93,962
2023-01-04	100.00	100.00	99.900	99.900	84.963	31,500
2023-01-03	101.00	101.00	99.900	100.00	85.048	58,775
2022-12-30	102.00	102.50	100.50	101.00	85.898	158,102
2022-12-29	99.500	100.50	99.200	100.50	85.473	91,115
2022-12-28	99.900	101.50	99.900	100.00	85.048	268,806
2022-12-27	99.600	100.00	99.600	99.900	84.963	121,702
2022-12-26	99.600	100.00	99.200	99.900	84.963	58,053
2022-12-23	99.500	100.00	98.700	99.500	84.622	88,484
2022-12-22	99.500	99.500	98.900	99.200	84.367	23,656
2022-12-21	99.500	99.700	98.700	98.700	83.942	60,679
2022-12-20	100.50	100.50	98.600	99.000	84.197	162,117
2022-12-19	100.50	101.00	100.50	100.50	85.473	36,331
2022-12-16	102.00	102.00	100.50	101.00	85.898	178,487
2022-12-15	103.00	103.00	102.00	103.00	87.599	136,981
2022-12-14	101.50	104.00	101.00	102.50	87.174	200,144
2022-12-13	103.50	103.50	101.00	101.00	85.898	136,913
2022-12-12	103.50	104.00	101.50	103.00	87.599	273,177
2022-12-09	100.50	103.00	100.50	103.00	87.599	385,140
2022-12-08	99.000	100.50	98.900	99.900	84.963	130,258
2022-12-07	98.500	99.100	98.100	99.100	84.282	128,454
2022-12-06	99.200	100.50	98.400	98.500	83.772	212,768
2022-12-05	98.900	99.700	98.800	99.200	84.367	115,518
2022-12-02	98.400	99.800	98.400	99.000	84.197	152,876
2022-12-01	98.800	100.50	98.700	98.900	84.112	299,052
2022-11-30	96.500	98.200	96.500	98.000	83.347	171,514
2022-11-29	96.900	97.300	96.300	96.700	82.241	120,237
2022-11-28	95.700	96.900	95.600	96.600	82.156	40,033
2022-11-25	96.800	97.100	96.300	96.400	81.986	58,480
2022-11-24	96.800	97.300	96.600	97.200	82.666	96,628
2022-11-23	95.500	96.700	95.500	96.600	82.156	103,714
2022-11-22	95.000	95.400	94.400	95.300	81.050	93,714
2022-11-21	96.600	96.600	95.200	95.200	80.965	66,440
2022-11-18	96.000	98.100	95.400	95.500	81.220	172,939
2022-11-17	95.100	96.100	95.100	96.000	81.646	111,847
2022-11-16	96.100	96.500	95.500	95.600	81.306	63,007
2022-11-15	95.500	96.100	94.700	96.000	81.646	168,172
2022-11-14	94.800	96.200	94.600	95.900	81.561	161,477
2022-11-11	95.300	95.700	93.900	94.300	80.200	176,458
2022-11-10	94.500	95.000	93.700	94.300	80.200	135,057
2022-11-09	95.000	96.400	95.000	95.900	81.561	93,059
2022-11-08	94.300	96.200	94.300	94.600	80.455	126,529
2022-11-07	93.300	94.200	93.200	94.200	80.115	86,643
2022-11-04	92.700	93.300	92.000	93.300	79.349	106,656
2022-11-03	90.800	92.900	90.800	92.900	79.009	60,525

← NewerPage 16 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	4.0000 TWD
2025-07-30	7.0000 TWD
2024-07-31	5.3000 TWD
2023-08-04	6.0000 TWD
2023-08-03	177.2520 TWD
2022-07-29	5.4000 TWD
2021-08-19	3.7443 TWD
2020-08-21	3.3000 TWD
2019-08-22	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.