Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 177.50 | 178.00 | 174.00 | 174.00 | 163.59 | 1,497,325 |
| 2025-04-30 | 176.50 | 187.00 | 173.00 | 173.50 | 163.12 | 4,863,610 |
| 2025-04-29 | 164.00 | 178.00 | 161.00 | 178.00 | 167.35 | 2,194,858 |
| 2025-04-28 | 161.00 | 163.00 | 160.50 | 163.00 | 153.25 | 534,363 |
| 2025-04-25 | 162.00 | 162.00 | 159.00 | 160.00 | 150.43 | 740,311 |
| 2025-04-24 | 161.00 | 161.50 | 156.50 | 158.00 | 148.55 | 967,606 |
| 2025-04-23 | 156.00 | 159.00 | 155.50 | 157.50 | 148.08 | 908,321 |
| 2025-04-22 | 150.50 | 156.50 | 148.50 | 149.50 | 140.56 | 1,202,560 |
| 2025-04-21 | 164.00 | 165.00 | 152.50 | 152.50 | 143.38 | 2,937,268 |
| 2025-04-18 | 154.00 | 164.50 | 153.50 | 161.00 | 151.37 | 2,432,808 |
| 2025-04-17 | 150.00 | 152.50 | 147.00 | 150.50 | 141.50 | 432,613 |
| 2025-04-16 | 153.50 | 154.00 | 149.50 | 150.00 | 141.03 | 672,413 |
| 2025-04-15 | 150.00 | 156.50 | 149.50 | 155.50 | 146.20 | 1,012,622 |
| 2025-04-14 | 146.50 | 152.50 | 143.50 | 146.00 | 137.27 | 977,984 |
| 2025-04-11 | 141.00 | 146.00 | 133.00 | 145.00 | 136.33 | 804,924 |
| 2025-04-10 | 145.50 | 145.50 | 145.50 | 145.50 | 136.80 | 190,618 |
| 2025-04-09 | 135.50 | 140.00 | 132.50 | 132.50 | 124.57 | 1,551,664 |
| 2025-04-08 | 147.00 | 147.00 | 147.00 | 147.00 | 138.21 | 263,477 |
| 2025-04-07 | 163.00 | 163.00 | 163.00 | 163.00 | 153.25 | 39,551 |
| 2025-04-02 | 178.50 | 181.50 | 176.50 | 181.00 | 170.17 | 346,399 |
| 2025-04-01 | 178.00 | 181.00 | 177.00 | 180.00 | 169.23 | 382,378 |
| 2025-03-31 | 176.00 | 184.00 | 175.00 | 177.00 | 166.41 | 858,725 |
| 2025-03-28 | 188.00 | 189.00 | 182.00 | 185.00 | 173.93 | 1,025,985 |
| 2025-03-27 | 197.50 | 197.50 | 189.50 | 191.00 | 179.57 | 669,349 |
| 2025-03-26 | 199.00 | 203.50 | 198.00 | 198.50 | 186.62 | 375,323 |
| 2025-03-25 | 199.00 | 201.00 | 196.00 | 198.50 | 186.62 | 485,893 |
| 2025-03-24 | 206.50 | 206.50 | 196.00 | 196.00 | 184.27 | 795,435 |
| 2025-03-21 | 207.00 | 207.00 | 202.00 | 202.50 | 190.39 | 308,878 |
| 2025-03-20 | 207.00 | 209.00 | 204.00 | 207.00 | 194.62 | 384,658 |
| 2025-03-19 | 209.00 | 210.50 | 201.50 | 203.50 | 191.33 | 726,705 |
| 2025-03-18 | 211.00 | 211.50 | 208.00 | 210.50 | 197.91 | 318,224 |
| 2025-03-17 | 214.50 | 215.00 | 208.50 | 208.50 | 196.03 | 474,715 |
| 2025-03-14 | 215.00 | 215.00 | 208.00 | 212.50 | 199.79 | 501,333 |
| 2025-03-13 | 217.50 | 220.00 | 209.00 | 210.00 | 197.44 | 948,308 |
| 2025-03-12 | 210.00 | 214.00 | 209.00 | 213.50 | 200.73 | 744,882 |
| 2025-03-11 | 206.50 | 209.00 | 201.50 | 208.00 | 195.56 | 1,017,068 |
| 2025-03-10 | 210.50 | 216.00 | 208.50 | 215.00 | 202.14 | 929,381 |
| 2025-03-07 | 213.00 | 217.00 | 208.50 | 208.50 | 196.03 | 972,350 |
| 2025-03-06 | 227.00 | 229.00 | 215.00 | 215.00 | 202.14 | 2,109,470 |
| 2025-03-05 | 226.00 | 228.00 | 222.00 | 223.00 | 209.66 | 1,210,445 |
| 2025-03-04 | 213.50 | 224.50 | 213.00 | 222.50 | 209.19 | 1,238,253 |
| 2025-03-03 | 214.50 | 217.00 | 211.00 | 216.50 | 203.55 | 613,822 |
| 2025-02-27 | 226.00 | 227.50 | 216.50 | 217.50 | 204.49 | 1,350,942 |
| 2025-02-26 | 220.00 | 226.50 | 220.00 | 223.00 | 209.66 | 830,719 |
| 2025-02-25 | 231.00 | 232.00 | 221.00 | 222.50 | 209.19 | 2,173,920 |
| 2025-02-24 | 237.00 | 238.50 | 232.50 | 232.50 | 218.59 | 1,474,772 |
| 2025-02-21 | 239.00 | 244.50 | 234.00 | 240.50 | 226.11 | 2,260,726 |
| 2025-02-20 | 242.00 | 246.00 | 238.00 | 238.00 | 223.76 | 3,210,344 |
| 2025-02-19 | 240.00 | 251.00 | 236.00 | 240.00 | 225.64 | 5,114,583 |
| 2025-02-18 | 235.50 | 241.00 | 232.00 | 238.50 | 224.23 | 1,629,916 |
| 2025-02-17 | 226.00 | 237.50 | 225.00 | 235.50 | 221.41 | 2,977,016 |
| 2025-02-14 | 230.00 | 233.00 | 225.00 | 225.00 | 211.54 | 1,661,301 |
| 2025-02-13 | 237.50 | 239.00 | 229.50 | 229.50 | 215.77 | 2,095,978 |
| 2025-02-12 | 243.50 | 248.00 | 235.50 | 237.00 | 222.82 | 4,166,404 |
| 2025-02-11 | 241.50 | 246.00 | 234.50 | 241.00 | 226.58 | 4,437,584 |
| 2025-02-10 | 240.50 | 253.00 | 237.00 | 237.00 | 222.82 | 5,140,350 |
| 2025-02-07 | 232.00 | 248.00 | 226.00 | 243.00 | 228.46 | 5,166,891 |
| 2025-02-06 | 229.00 | 235.00 | 223.00 | 226.50 | 212.95 | 3,362,976 |
| 2025-02-05 | 213.00 | 229.50 | 211.50 | 225.00 | 211.54 | 3,264,177 |
| 2025-02-04 | 217.00 | 217.50 | 209.50 | 213.00 | 200.26 | 1,113,841 |
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.