Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 217.00 | 217.00 | 203.00 | 203.50 | 199.11 | 484,610 |
| 2026-07-23 | 220.00 | 220.00 | 213.50 | 218.50 | 213.79 | 469,100 |
| 2026-07-22 | 211.00 | 223.50 | 210.00 | 216.00 | 211.34 | 748,907 |
| 2026-07-21 | 206.50 | 213.00 | 206.50 | 207.50 | 203.03 | 503,674 |
| 2026-07-20 | 217.00 | 224.50 | 197.00 | 202.00 | 197.64 | 2,014,907 |
| 2026-07-17 | 224.50 | 235.00 | 214.00 | 218.50 | 213.79 | 1,930,894 |
| 2026-07-16 | 232.00 | 239.00 | 228.00 | 229.50 | 224.55 | 646,926 |
| 2026-07-15 | 234.00 | 240.00 | 230.00 | 236.50 | 231.40 | 811,585 |
| 2026-07-14 | 242.00 | 242.00 | 222.00 | 227.00 | 222.11 | 573,135 |
| 2026-07-13 | 246.00 | 251.00 | 231.50 | 242.50 | 237.27 | 672,060 |
| 2026-07-09 | 264.00 | 264.00 | 251.00 | 252.50 | 247.06 | 228,728 |
| 2026-07-08 | 254.00 | 259.00 | 247.00 | 256.00 | 250.48 | 388,349 |
| 2026-07-07 | 261.50 | 269.00 | 247.00 | 252.00 | 246.57 | 742,981 |
| 2026-07-06 | 275.00 | 279.50 | 262.00 | 264.50 | 258.80 | 1,191,599 |
| 2026-07-03 | 260.00 | 275.00 | 250.50 | 275.00 | 269.07 | 2,105,472 |
| 2026-07-02 | 230.00 | 250.00 | 227.00 | 250.00 | 244.61 | 2,696,769 |
| 2026-07-01 | 233.00 | 233.00 | 233.00 | 233.00 | 227.98 | 654,067 |
| 2026-06-30 | 212.00 | 212.00 | 212.00 | 212.00 | 207.43 | 672,553 |
| 2026-06-29 | 197.50 | 202.50 | 193.00 | 193.00 | 188.84 | 5,070,899 |
| 2026-06-26 | 232.00 | 232.00 | 214.00 | 214.00 | 209.39 | 3,240,019 |
| 2026-06-25 | 241.50 | 246.50 | 230.50 | 230.50 | 225.53 | 6,909,297 |
| 2026-06-24 | 256.00 | 261.50 | 256.00 | 256.00 | 250.48 | 1,422,227 |
| 2026-06-23 | 304.00 | 304.00 | 284.00 | 284.00 | 277.88 | 2,050,552 |
| 2026-06-22 | 306.00 | 320.50 | 305.50 | 315.50 | 308.70 | 1,207,023 |
| 2026-06-18 | 309.00 | 309.00 | 301.00 | 305.50 | 298.91 | 651,842 |
| 2026-06-17 | 303.00 | 311.50 | 297.50 | 303.00 | 296.47 | 838,001 |
| 2026-06-16 | 294.00 | 320.50 | 288.50 | 304.50 | 297.93 | 1,096,843 |
| 2026-06-15 | 298.00 | 299.50 | 291.50 | 293.00 | 286.68 | 637,085 |
| 2026-06-12 | 312.50 | 314.50 | 290.00 | 290.50 | 284.24 | 797,629 |
| 2026-06-11 | 286.00 | 293.50 | 277.00 | 293.00 | 286.68 | 875,934 |
| 2026-06-10 | 297.00 | 311.50 | 290.00 | 290.00 | 283.75 | 950,606 |
| 2026-06-09 | 297.50 | 317.50 | 297.00 | 305.50 | 298.91 | 1,387,488 |
| 2026-06-08 | 280.00 | 296.00 | 280.00 | 295.00 | 288.64 | 1,231,973 |
| 2026-06-05 | 319.00 | 323.00 | 306.00 | 311.00 | 304.29 | 1,196,297 |
| 2026-06-04 | 319.00 | 323.00 | 310.00 | 316.50 | 309.68 | 1,777,874 |
| 2026-06-03 | 339.50 | 339.50 | 314.00 | 316.00 | 309.19 | 2,004,084 |
| 2026-06-02 | 351.50 | 351.50 | 319.50 | 329.00 | 321.91 | 3,319,034 |
| 2026-06-01 | 353.00 | 361.50 | 344.00 | 355.00 | 347.35 | 1,186,787 |
| 2026-05-29 | 356.50 | 372.00 | 351.00 | 353.00 | 345.39 | 1,723,074 |
| 2026-05-28 | 365.50 | 377.00 | 345.00 | 351.50 | 343.92 | 2,379,139 |
| 2026-05-27 | 380.00 | 381.50 | 362.00 | 365.00 | 357.13 | 2,143,533 |
| 2026-05-26 | 375.00 | 394.00 | 367.00 | 377.00 | 368.87 | 3,745,234 |
| 2026-05-25 | 357.00 | 381.50 | 345.00 | 381.50 | 373.27 | 3,823,922 |
| 2026-05-22 | 345.00 | 372.50 | 338.00 | 347.00 | 339.52 | 4,445,229 |
| 2026-05-21 | 346.00 | 365.00 | 327.50 | 345.00 | 337.56 | 4,709,278 |
| 2026-05-20 | 333.50 | 347.00 | 332.00 | 332.00 | 324.84 | 699,111 |
| 2026-05-19 | 333.00 | 345.50 | 320.00 | 340.00 | 332.67 | 1,517,169 |
| 2026-05-18 | 291.00 | 324.50 | 290.00 | 324.50 | 317.50 | 1,636,350 |
| 2026-05-15 | 290.00 | 298.00 | 283.50 | 295.00 | 288.64 | 780,964 |
| 2026-05-14 | 292.00 | 292.50 | 279.50 | 282.50 | 276.41 | 523,046 |
| 2026-05-13 | 288.00 | 291.00 | 286.00 | 288.00 | 281.79 | 600,659 |
| 2026-05-12 | 309.00 | 309.00 | 295.50 | 298.00 | 291.57 | 623,001 |
| 2026-05-11 | 290.00 | 308.00 | 288.50 | 302.50 | 295.98 | 798,256 |
| 2026-05-08 | 287.00 | 297.50 | 280.00 | 292.00 | 285.70 | 905,849 |
| 2026-05-07 | 310.00 | 315.50 | 290.00 | 295.00 | 288.64 | 1,803,309 |
| 2026-05-06 | 317.50 | 330.00 | 306.00 | 315.50 | 308.70 | 3,335,963 |
| 2026-05-05 | 318.00 | 326.00 | 309.50 | 314.50 | 307.72 | 2,750,003 |
| 2026-05-04 | 315.50 | 325.00 | 301.00 | 318.50 | 311.63 | 6,301,467 |
| 2026-04-30 | 275.00 | 300.00 | 271.00 | 300.00 | 293.53 | 6,174,279 |
| 2026-04-29 | 248.50 | 274.50 | 248.50 | 273.00 | 267.11 | 3,064,146 |
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.