Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 217.00 | 220.00 | 209.00 | 211.00 | 206.45 | 1,092,791 |
| 2025-10-22 | 231.00 | 231.00 | 219.50 | 220.00 | 215.26 | 1,553,612 |
| 2025-10-21 | 229.00 | 234.50 | 223.00 | 227.00 | 222.11 | 2,777,652 |
| 2025-10-20 | 216.50 | 227.50 | 215.50 | 223.00 | 218.19 | 1,323,889 |
| 2025-10-17 | 224.50 | 231.00 | 217.00 | 218.00 | 213.30 | 1,424,387 |
| 2025-10-16 | 222.00 | 235.50 | 222.00 | 228.50 | 223.57 | 4,155,609 |
| 2025-10-15 | 195.50 | 214.50 | 195.50 | 214.50 | 209.87 | 2,143,323 |
| 2025-10-14 | 205.00 | 207.00 | 194.00 | 195.00 | 190.80 | 769,745 |
| 2025-10-13 | 190.00 | 202.00 | 189.00 | 202.00 | 197.64 | 1,140,898 |
| 2025-10-09 | 203.50 | 205.00 | 200.50 | 202.50 | 198.13 | 333,223 |
| 2025-10-08 | 202.00 | 204.00 | 199.00 | 203.00 | 198.62 | 221,429 |
| 2025-10-07 | 201.00 | 208.50 | 201.00 | 204.00 | 199.60 | 615,321 |
| 2025-10-03 | 198.50 | 201.50 | 198.00 | 198.50 | 194.22 | 339,886 |
| 2025-10-02 | 204.00 | 205.50 | 198.50 | 199.00 | 194.71 | 569,264 |
| 2025-10-01 | 202.00 | 204.50 | 201.50 | 203.00 | 198.62 | 346,884 |
| 2025-09-30 | 203.50 | 206.50 | 199.00 | 201.50 | 197.16 | 970,840 |
| 2025-09-26 | 210.00 | 212.00 | 201.00 | 202.50 | 198.13 | 995,017 |
| 2025-09-25 | 219.00 | 223.00 | 212.00 | 212.50 | 207.92 | 1,048,785 |
| 2025-09-24 | 217.00 | 225.00 | 217.00 | 219.00 | 214.28 | 921,070 |
| 2025-09-23 | 221.00 | 226.50 | 217.00 | 217.00 | 212.32 | 876,445 |
| 2025-09-22 | 223.00 | 230.00 | 220.00 | 221.00 | 216.23 | 1,255,362 |
| 2025-09-19 | 218.50 | 224.50 | 217.50 | 220.00 | 215.26 | 607,858 |
| 2025-09-18 | 214.50 | 221.50 | 212.00 | 219.00 | 214.28 | 1,009,306 |
| 2025-09-17 | 212.00 | 223.00 | 211.00 | 212.00 | 207.43 | 1,143,881 |
| 2025-09-16 | 215.50 | 218.00 | 210.50 | 212.50 | 207.92 | 812,064 |
| 2025-09-15 | 216.00 | 218.50 | 210.00 | 213.50 | 208.90 | 770,452 |
| 2025-09-12 | 220.50 | 222.50 | 216.50 | 216.50 | 211.83 | 755,999 |
| 2025-09-11 | 227.00 | 227.50 | 218.50 | 219.50 | 214.77 | 1,684,070 |
| 2025-09-10 | 231.00 | 238.00 | 225.50 | 226.50 | 221.62 | 1,541,532 |
| 2025-09-09 | 238.00 | 239.50 | 230.50 | 232.00 | 227.00 | 1,159,779 |
| 2025-09-08 | 239.50 | 242.00 | 234.00 | 235.00 | 229.93 | 1,493,886 |
| 2025-09-05 | 234.00 | 243.00 | 232.00 | 235.50 | 230.42 | 2,397,358 |
| 2025-09-04 | 229.50 | 236.00 | 223.50 | 229.50 | 224.55 | 2,043,967 |
| 2025-09-03 | 224.00 | 231.50 | 220.00 | 226.00 | 221.13 | 1,975,580 |
| 2025-09-02 | 240.00 | 241.50 | 222.00 | 223.00 | 218.19 | 2,648,022 |
| 2025-09-01 | 254.50 | 257.00 | 234.50 | 238.00 | 232.87 | 4,329,973 |
| 2025-08-29 | 263.50 | 264.00 | 255.00 | 255.00 | 249.50 | 1,670,833 |
| 2025-08-28 | 267.50 | 273.00 | 262.00 | 262.00 | 256.35 | 2,585,969 |
| 2025-08-27 | 268.00 | 269.00 | 263.00 | 267.50 | 261.73 | 1,919,375 |
| 2025-08-26 | 263.00 | 271.50 | 260.50 | 266.50 | 260.75 | 3,434,108 |
| 2025-08-25 | 245.00 | 264.50 | 243.50 | 264.50 | 258.80 | 5,672,901 |
| 2025-08-22 | 248.50 | 250.50 | 239.50 | 240.50 | 235.31 | 2,180,980 |
| 2025-08-21 | 246.00 | 252.00 | 243.00 | 248.00 | 242.65 | 2,664,977 |
| 2025-08-20 | 243.50 | 252.00 | 236.00 | 246.00 | 240.70 | 4,527,811 |
| 2025-08-19 | 245.50 | 250.50 | 237.00 | 243.00 | 237.76 | 3,245,303 |
| 2025-08-18 | 249.00 | 259.50 | 243.00 | 243.50 | 238.25 | 5,304,702 |
| 2025-08-15 | 225.50 | 246.50 | 225.00 | 246.50 | 241.18 | 5,815,648 |
| 2025-08-14 | 228.50 | 228.50 | 222.00 | 224.50 | 219.66 | 2,239,451 |
| 2025-08-13 | 216.00 | 228.00 | 214.00 | 226.00 | 221.13 | 4,880,543 |
| 2025-08-12 | 215.00 | 218.00 | 207.50 | 214.50 | 209.87 | 2,923,921 |
| 2025-08-11 | 206.00 | 218.00 | 197.50 | 211.00 | 206.45 | 3,866,553 |
| 2025-08-08 | 200.00 | 213.00 | 197.00 | 207.00 | 202.54 | 2,972,745 |
| 2025-08-07 | 188.00 | 204.00 | 188.00 | 201.00 | 196.67 | 2,983,084 |
| 2025-08-06 | 186.00 | 190.00 | 184.50 | 187.00 | 182.97 | 652,493 |
| 2025-08-05 | 190.00 | 191.00 | 185.00 | 186.50 | 182.48 | 827,057 |
| 2025-08-04 | 185.50 | 190.00 | 185.00 | 187.00 | 182.97 | 715,420 |
| 2025-08-01 | 180.50 | 190.00 | 178.00 | 188.00 | 183.95 | 1,636,545 |
| 2025-07-31 | 175.00 | 185.00 | 174.50 | 180.00 | 176.12 | 1,026,168 |
| 2025-07-30 | 173.00 | 177.50 | 172.50 | 175.50 | 171.72 | 481,824 |
| 2025-07-29 | 182.50 | 182.50 | 178.50 | 179.00 | 168.29 | 837,033 |
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.