Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 229.50 | 243.00 | 227.50 | 237.00 | 231.89 | 1,483,542 |
| 2026-01-19 | 236.00 | 236.50 | 225.50 | 232.00 | 227.00 | 2,011,453 |
| 2026-01-16 | 244.50 | 245.00 | 235.00 | 238.00 | 232.87 | 1,811,560 |
| 2026-01-15 | 241.00 | 255.00 | 237.50 | 242.00 | 236.78 | 3,421,057 |
| 2026-01-14 | 248.00 | 248.00 | 234.00 | 239.00 | 233.85 | 3,624,969 |
| 2026-01-13 | 223.50 | 242.00 | 222.50 | 242.00 | 236.78 | 5,152,821 |
| 2026-01-12 | 213.00 | 223.00 | 212.00 | 220.00 | 215.26 | 1,986,437 |
| 2026-01-09 | 212.00 | 213.50 | 204.50 | 209.00 | 204.49 | 622,610 |
| 2026-01-08 | 209.00 | 215.50 | 207.00 | 208.00 | 203.51 | 731,273 |
| 2026-01-07 | 211.00 | 211.00 | 205.50 | 209.00 | 204.49 | 710,079 |
| 2026-01-06 | 222.00 | 222.00 | 210.50 | 211.00 | 206.45 | 1,079,774 |
| 2026-01-05 | 227.50 | 228.50 | 218.50 | 218.50 | 213.79 | 1,114,715 |
| 2026-01-02 | 219.50 | 228.00 | 219.50 | 225.50 | 220.64 | 1,592,074 |
| 2025-12-31 | 220.00 | 223.50 | 216.50 | 219.00 | 214.28 | 659,024 |
| 2025-12-30 | 217.50 | 221.00 | 212.50 | 216.50 | 211.83 | 800,264 |
| 2025-12-29 | 208.50 | 221.50 | 207.50 | 219.00 | 214.28 | 2,154,026 |
| 2025-12-26 | 203.00 | 210.00 | 203.00 | 209.50 | 204.98 | 1,139,849 |
| 2025-12-24 | 195.00 | 202.50 | 195.00 | 202.00 | 197.64 | 929,618 |
| 2025-12-23 | 191.50 | 196.00 | 189.00 | 195.00 | 190.80 | 589,033 |
| 2025-12-22 | 186.00 | 189.50 | 184.50 | 189.00 | 184.92 | 238,676 |
| 2025-12-19 | 185.50 | 187.00 | 182.00 | 185.00 | 181.01 | 472,009 |
| 2025-12-18 | 185.00 | 185.00 | 181.00 | 181.50 | 177.59 | 463,900 |
| 2025-12-17 | 184.50 | 191.50 | 184.00 | 185.50 | 181.50 | 332,625 |
| 2025-12-16 | 184.00 | 186.50 | 181.50 | 184.50 | 180.52 | 427,114 |
| 2025-12-15 | 185.50 | 187.50 | 183.50 | 186.00 | 181.99 | 199,358 |
| 2025-12-12 | 189.50 | 190.50 | 186.50 | 187.50 | 183.46 | 287,382 |
| 2025-12-11 | 190.50 | 192.00 | 186.50 | 187.50 | 183.46 | 329,982 |
| 2025-12-10 | 191.00 | 193.00 | 188.00 | 189.50 | 185.41 | 386,770 |
| 2025-12-09 | 195.50 | 195.50 | 190.50 | 191.00 | 186.88 | 426,236 |
| 2025-12-08 | 195.00 | 197.50 | 193.00 | 195.50 | 191.28 | 352,908 |
| 2025-12-05 | 196.50 | 205.00 | 195.00 | 195.00 | 190.80 | 2,086,058 |
| 2025-12-04 | 194.50 | 200.00 | 192.00 | 192.00 | 187.86 | 900,786 |
| 2025-12-03 | 192.00 | 193.50 | 190.00 | 190.00 | 185.90 | 145,902 |
| 2025-12-02 | 192.50 | 194.50 | 190.00 | 190.00 | 185.90 | 171,243 |
| 2025-12-01 | 197.50 | 197.50 | 191.50 | 192.50 | 188.35 | 257,398 |
| 2025-11-28 | 198.00 | 198.00 | 194.00 | 197.00 | 192.75 | 269,964 |
| 2025-11-27 | 199.50 | 201.00 | 197.00 | 197.50 | 193.24 | 353,860 |
| 2025-11-26 | 199.00 | 204.50 | 198.00 | 198.50 | 194.22 | 516,152 |
| 2025-11-25 | 193.50 | 196.50 | 190.50 | 196.00 | 191.77 | 428,312 |
| 2025-11-24 | 191.00 | 191.50 | 186.50 | 188.50 | 184.44 | 328,043 |
| 2025-11-21 | 192.00 | 195.50 | 187.50 | 188.00 | 183.95 | 897,067 |
| 2025-11-20 | 199.50 | 204.00 | 196.00 | 197.00 | 192.75 | 869,907 |
| 2025-11-19 | 184.50 | 196.00 | 184.00 | 194.50 | 190.31 | 918,282 |
| 2025-11-18 | 192.50 | 192.50 | 182.50 | 184.50 | 180.52 | 1,137,557 |
| 2025-11-17 | 202.00 | 202.00 | 192.50 | 192.50 | 188.35 | 1,007,199 |
| 2025-11-14 | 208.00 | 208.00 | 200.50 | 200.50 | 196.18 | 1,550,970 |
| 2025-11-13 | 211.50 | 214.50 | 208.00 | 214.50 | 209.87 | 931,851 |
| 2025-11-12 | 201.50 | 213.00 | 200.50 | 210.00 | 205.47 | 1,369,921 |
| 2025-11-11 | 204.00 | 205.50 | 198.00 | 198.00 | 193.73 | 593,354 |
| 2025-11-10 | 205.50 | 208.50 | 201.00 | 203.50 | 199.11 | 491,744 |
| 2025-11-07 | 205.00 | 210.50 | 204.50 | 206.50 | 202.05 | 627,710 |
| 2025-11-06 | 205.00 | 213.00 | 204.00 | 206.50 | 202.05 | 1,246,966 |
| 2025-11-05 | 197.00 | 204.00 | 196.50 | 203.50 | 199.11 | 717,675 |
| 2025-11-04 | 205.50 | 205.50 | 200.00 | 203.00 | 198.62 | 889,296 |
| 2025-11-03 | 202.50 | 206.50 | 201.50 | 205.50 | 201.07 | 588,398 |
| 2025-10-31 | 198.50 | 207.00 | 197.00 | 201.50 | 197.16 | 1,151,598 |
| 2025-10-30 | 201.00 | 203.00 | 195.00 | 196.00 | 191.77 | 1,472,186 |
| 2025-10-29 | 202.00 | 204.00 | 200.50 | 202.00 | 197.64 | 403,116 |
| 2025-10-28 | 209.00 | 211.00 | 200.50 | 202.00 | 197.64 | 1,241,407 |
| 2025-10-27 | 213.00 | 214.00 | 208.00 | 210.00 | 205.47 | 652,305 |
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.