Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 183.50 | 184.50 | 180.50 | 181.00 | 170.17 | 768,591 |
| 2025-07-25 | 189.50 | 189.50 | 183.50 | 184.00 | 172.99 | 726,990 |
| 2025-07-24 | 191.00 | 192.00 | 187.00 | 189.00 | 177.69 | 381,482 |
| 2025-07-23 | 190.50 | 195.00 | 189.50 | 189.50 | 178.16 | 740,526 |
| 2025-07-22 | 196.00 | 197.00 | 187.00 | 188.00 | 176.75 | 883,000 |
| 2025-07-21 | 194.00 | 195.50 | 191.00 | 194.00 | 182.39 | 702,451 |
| 2025-07-18 | 187.00 | 197.00 | 187.00 | 193.50 | 181.92 | 2,075,737 |
| 2025-07-17 | 182.50 | 185.50 | 182.00 | 185.50 | 174.40 | 479,590 |
| 2025-07-16 | 183.00 | 184.00 | 182.00 | 182.50 | 171.58 | 298,552 |
| 2025-07-15 | 180.00 | 187.00 | 180.00 | 183.00 | 172.05 | 602,803 |
| 2025-07-14 | 181.50 | 182.00 | 180.00 | 180.50 | 169.70 | 242,572 |
| 2025-07-11 | 181.50 | 184.50 | 181.50 | 183.00 | 172.05 | 290,549 |
| 2025-07-10 | 180.50 | 185.00 | 178.50 | 182.00 | 171.11 | 591,977 |
| 2025-07-09 | 184.00 | 184.00 | 180.00 | 183.00 | 172.05 | 327,534 |
| 2025-07-08 | 182.50 | 183.00 | 179.00 | 180.50 | 169.70 | 530,858 |
| 2025-07-07 | 182.00 | 185.50 | 179.00 | 184.50 | 173.46 | 397,939 |
| 2025-07-04 | 185.50 | 187.00 | 180.50 | 184.00 | 172.99 | 538,457 |
| 2025-07-03 | 185.50 | 187.50 | 183.00 | 185.00 | 173.93 | 643,953 |
| 2025-07-02 | 180.00 | 186.00 | 180.00 | 184.50 | 173.46 | 701,429 |
| 2025-07-01 | 178.00 | 184.00 | 178.00 | 180.50 | 169.70 | 1,029,124 |
| 2025-06-30 | 197.00 | 197.00 | 181.00 | 182.00 | 171.11 | 3,148,548 |
| 2025-06-27 | 202.00 | 208.50 | 192.50 | 196.00 | 184.27 | 8,991,715 |
| 2025-06-26 | 185.00 | 198.00 | 185.00 | 198.00 | 186.15 | 3,826,241 |
| 2025-06-25 | 181.50 | 183.00 | 180.00 | 180.00 | 169.23 | 834,591 |
| 2025-06-24 | 185.00 | 187.00 | 179.00 | 179.00 | 168.29 | 2,522,584 |
| 2025-06-23 | 169.00 | 185.00 | 167.50 | 182.00 | 171.11 | 1,980,016 |
| 2025-06-20 | 172.00 | 175.00 | 170.00 | 171.50 | 161.24 | 372,528 |
| 2025-06-19 | 176.00 | 177.00 | 172.00 | 172.00 | 161.71 | 548,239 |
| 2025-06-18 | 173.00 | 177.00 | 171.00 | 174.50 | 164.06 | 788,363 |
| 2025-06-17 | 170.50 | 173.00 | 169.50 | 170.50 | 160.30 | 534,506 |
| 2025-06-16 | 166.50 | 171.00 | 165.50 | 169.00 | 158.89 | 472,408 |
| 2025-06-13 | 171.00 | 175.00 | 166.00 | 166.00 | 156.07 | 720,461 |
| 2025-06-12 | 168.50 | 174.00 | 167.00 | 171.00 | 160.77 | 877,273 |
| 2025-06-11 | 166.00 | 167.00 | 164.00 | 167.00 | 157.01 | 281,344 |
| 2025-06-10 | 163.50 | 166.50 | 163.50 | 165.00 | 155.13 | 316,253 |
| 2025-06-09 | 167.50 | 167.50 | 163.00 | 163.50 | 153.72 | 450,288 |
| 2025-06-06 | 166.00 | 169.00 | 163.00 | 166.50 | 156.54 | 487,792 |
| 2025-06-05 | 164.00 | 166.00 | 163.50 | 164.00 | 154.19 | 374,987 |
| 2025-06-04 | 161.00 | 166.00 | 161.00 | 162.50 | 152.78 | 663,053 |
| 2025-06-03 | 158.00 | 160.00 | 156.50 | 159.50 | 149.96 | 303,047 |
| 2025-06-02 | 161.00 | 161.00 | 155.00 | 155.50 | 146.20 | 432,570 |
| 2025-05-29 | 164.00 | 164.00 | 160.50 | 161.50 | 151.84 | 168,990 |
| 2025-05-28 | 166.50 | 166.50 | 160.50 | 161.00 | 151.37 | 451,468 |
| 2025-05-27 | 169.50 | 170.00 | 164.00 | 164.00 | 154.19 | 521,093 |
| 2025-05-26 | 169.50 | 172.50 | 169.00 | 169.00 | 158.89 | 324,369 |
| 2025-05-23 | 176.50 | 177.00 | 169.00 | 169.50 | 159.36 | 815,028 |
| 2025-05-22 | 170.50 | 178.00 | 169.00 | 174.50 | 164.06 | 694,734 |
| 2025-05-21 | 172.50 | 173.00 | 170.00 | 171.50 | 161.24 | 397,561 |
| 2025-05-20 | 174.50 | 175.50 | 170.00 | 170.50 | 160.30 | 497,861 |
| 2025-05-19 | 178.00 | 180.50 | 171.50 | 171.50 | 161.24 | 1,163,596 |
| 2025-05-16 | 179.00 | 182.00 | 177.00 | 177.50 | 166.88 | 1,780,994 |
| 2025-05-15 | 178.00 | 182.00 | 176.00 | 176.00 | 165.47 | 1,288,440 |
| 2025-05-14 | 179.50 | 180.50 | 175.50 | 177.50 | 166.88 | 2,273,677 |
| 2025-05-13 | 176.00 | 180.00 | 170.00 | 178.00 | 167.35 | 2,724,032 |
| 2025-05-12 | 162.00 | 174.50 | 162.00 | 172.00 | 161.71 | 1,925,842 |
| 2025-05-09 | 161.50 | 165.00 | 159.00 | 164.00 | 154.19 | 1,006,815 |
| 2025-05-08 | 166.50 | 167.00 | 163.50 | 166.50 | 156.54 | 334,050 |
| 2025-05-07 | 166.00 | 166.00 | 162.00 | 163.00 | 153.25 | 340,222 |
| 2025-05-06 | 161.00 | 167.00 | 160.50 | 166.00 | 156.07 | 723,522 |
| 2025-05-05 | 173.00 | 173.00 | 158.00 | 160.50 | 150.90 | 1,598,099 |
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.