Turvo International Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,219 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.