Turvo International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	249.00	254.50	243.00	250.00	244.61	823,392
2026-04-27	245.00	248.00	234.50	247.00	241.67	951,312
2026-04-24	246.00	253.00	240.50	241.50	236.29	1,184,459
2026-04-23	268.50	270.00	236.50	239.50	234.34	2,887,743
2026-04-22	246.00	267.50	245.50	260.50	254.88	2,844,363
2026-04-21	250.00	254.00	245.00	245.50	240.21	1,226,380
2026-04-20	231.50	254.50	228.50	244.50	239.23	2,432,110
2026-04-17	232.00	233.00	227.50	231.50	226.51	460,293
2026-04-16	229.00	238.00	226.50	231.50	226.51	902,316
2026-04-15	235.00	237.50	226.00	229.00	224.06	1,076,062
2026-04-14	228.00	235.50	227.50	229.50	224.55	1,468,311
2026-04-13	216.50	230.00	209.00	227.00	222.11	1,520,531
2026-04-10	217.00	221.50	213.00	213.00	208.41	912,511
2026-04-09	223.00	224.00	212.00	212.50	207.92	953,464
2026-04-08	219.00	222.50	219.00	221.50	216.72	314,714
2026-04-07	221.00	222.00	215.00	215.00	210.36	406,316
2026-04-02	227.00	232.00	218.50	218.50	213.79	538,546
2026-04-01	222.00	229.50	222.00	225.50	220.64	425,529
2026-03-31	226.50	226.50	215.50	217.00	212.32	580,618
2026-03-30	229.00	230.50	223.00	225.50	220.64	629,478
2026-03-27	230.00	235.00	228.50	233.00	227.98	390,084
2026-03-26	236.00	237.50	232.00	232.00	227.00	682,222
2026-03-25	231.00	236.50	229.50	232.50	227.49	561,421
2026-03-24	230.50	235.00	224.50	226.50	221.62	530,179
2026-03-23	232.00	236.00	226.00	226.00	221.13	734,898
2026-03-20	232.00	244.00	230.50	235.00	229.93	1,173,756
2026-03-19	239.00	241.00	231.50	231.50	226.51	963,842
2026-03-18	240.00	253.00	237.50	239.00	233.85	1,997,037
2026-03-17	234.00	243.00	233.50	237.00	231.89	1,536,456
2026-03-16	227.00	234.00	227.00	233.00	227.98	753,519
2026-03-13	225.00	230.00	220.50	226.50	221.62	437,265
2026-03-12	218.00	227.50	218.00	226.00	221.13	522,117
2026-03-11	212.50	222.50	212.50	220.00	215.26	504,366
2026-03-10	211.00	214.50	208.50	211.00	206.45	450,589
2026-03-09	209.00	214.00	205.00	207.00	202.54	1,108,873
2026-03-06	229.00	234.00	225.50	227.00	222.11	753,412
2026-03-05	229.00	232.50	223.50	229.50	224.55	1,081,848
2026-03-04	230.50	231.00	220.00	223.00	218.19	1,350,279
2026-03-03	235.00	239.50	228.50	235.00	229.93	1,234,346
2026-03-02	226.00	239.00	225.00	235.50	230.42	1,225,968
2026-02-26	229.50	239.00	228.50	233.50	228.47	1,178,537
2026-02-25	236.00	236.00	228.00	229.00	224.06	1,085,832
2026-02-24	237.00	239.00	232.00	234.00	228.95	1,201,242
2026-02-23	232.00	243.00	225.50	235.50	230.42	1,986,628
2026-02-11	223.00	226.00	218.50	223.00	218.19	806,387
2026-02-10	229.00	230.00	221.00	223.00	218.19	1,081,840
2026-02-09	228.00	230.00	223.50	228.50	223.57	1,429,820
2026-02-06	234.00	234.00	221.50	222.00	217.21	2,149,926
2026-02-05	253.00	254.00	232.50	233.00	227.98	4,763,327
2026-02-04	265.00	276.00	252.00	255.00	249.50	6,226,282
2026-02-03	292.00	303.00	262.00	262.00	256.35	10,589,379
2026-02-02	279.00	298.00	278.50	288.50	282.28	9,508,230
2026-01-30	267.00	290.50	258.00	289.50	283.26	12,012,649
2026-01-29	246.50	264.50	246.00	264.50	258.80	9,516,626
2026-01-28	234.00	242.50	228.50	240.50	235.31	2,000,502
2026-01-27	239.50	239.50	231.00	233.50	228.47	1,533,199
2026-01-26	235.50	246.00	235.50	239.50	234.34	2,556,044
2026-01-23	242.00	243.00	232.00	234.00	228.95	2,255,582
2026-01-22	228.50	240.00	224.00	238.00	232.87	2,435,688
2026-01-21	233.50	236.50	225.50	226.00	221.13	1,517,642

← NewerPage 3 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.