Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 217.00 | 217.50 | 209.50 | 213.00 | 200.26 | 1,113,841 |
| 2025-02-03 | 209.00 | 218.50 | 206.50 | 215.00 | 202.14 | 1,113,664 |
| 2025-01-22 | 225.00 | 227.00 | 219.00 | 223.00 | 209.66 | 1,092,156 |
| 2025-01-21 | 222.00 | 228.00 | 218.50 | 224.00 | 210.60 | 1,447,034 |
| 2025-01-20 | 220.00 | 225.00 | 219.00 | 224.00 | 210.60 | 905,026 |
| 2025-01-17 | 228.50 | 231.50 | 218.00 | 220.00 | 206.84 | 1,373,144 |
| 2025-01-16 | 228.50 | 234.00 | 227.00 | 227.00 | 213.42 | 1,646,190 |
| 2025-01-15 | 231.50 | 238.00 | 224.00 | 224.50 | 211.07 | 2,420,677 |
| 2025-01-14 | 233.50 | 237.00 | 227.00 | 233.00 | 219.06 | 1,760,220 |
| 2025-01-13 | 233.00 | 238.00 | 224.50 | 230.00 | 216.24 | 3,491,110 |
| 2025-01-10 | 242.50 | 247.50 | 233.00 | 234.50 | 220.47 | 2,989,020 |
| 2025-01-09 | 255.50 | 261.50 | 243.50 | 245.50 | 230.81 | 4,577,099 |
| 2025-01-08 | 264.00 | 266.50 | 255.00 | 255.50 | 240.21 | 3,082,326 |
| 2025-01-07 | 272.00 | 278.00 | 262.00 | 264.00 | 248.21 | 5,033,128 |
| 2025-01-06 | 273.00 | 274.50 | 261.50 | 270.00 | 253.85 | 4,702,228 |
| 2025-01-03 | 276.00 | 286.00 | 257.00 | 271.00 | 254.79 | 7,321,075 |
| 2025-01-02 | 283.00 | 285.50 | 271.50 | 274.00 | 257.61 | 6,147,430 |
| 2024-12-31 | 266.50 | 288.50 | 265.50 | 282.50 | 265.60 | 12,780,521 |
| 2024-12-30 | 262.00 | 285.00 | 257.50 | 267.50 | 251.50 | 10,174,705 |
| 2024-12-27 | 265.00 | 270.00 | 251.50 | 264.50 | 248.68 | 9,753,944 |
| 2024-12-26 | 262.50 | 270.00 | 253.50 | 260.00 | 244.45 | 8,769,156 |
| 2024-12-25 | 266.50 | 266.50 | 251.50 | 265.00 | 249.15 | 12,302,168 |
| 2024-12-24 | 230.00 | 251.00 | 225.50 | 251.00 | 235.98 | 5,867,966 |
| 2024-12-23 | 223.50 | 234.00 | 221.00 | 228.50 | 214.83 | 5,654,676 |
| 2024-12-20 | 218.00 | 229.00 | 217.50 | 220.50 | 207.31 | 8,916,348 |
| 2024-12-19 | 203.00 | 227.00 | 203.00 | 218.50 | 205.43 | 14,974,099 |
| 2024-12-18 | 193.00 | 209.50 | 189.00 | 209.50 | 196.97 | 7,239,474 |
| 2024-12-17 | 178.00 | 192.50 | 178.00 | 190.50 | 179.10 | 3,180,672 |
| 2024-12-16 | 181.50 | 182.50 | 173.00 | 177.50 | 166.88 | 1,246,466 |
| 2024-12-13 | 179.00 | 181.00 | 177.00 | 180.50 | 169.70 | 888,106 |
| 2024-12-12 | 179.00 | 182.00 | 176.50 | 177.00 | 166.41 | 710,134 |
| 2024-12-11 | 174.00 | 179.50 | 172.00 | 177.00 | 166.41 | 680,335 |
| 2024-12-10 | 179.00 | 180.00 | 172.00 | 173.00 | 162.65 | 1,078,467 |
| 2024-12-09 | 177.50 | 179.50 | 176.50 | 178.50 | 167.82 | 561,067 |
| 2024-12-06 | 183.50 | 183.50 | 177.50 | 178.00 | 167.35 | 1,107,705 |
| 2024-12-05 | 181.00 | 192.00 | 179.50 | 184.50 | 173.46 | 2,983,635 |
| 2024-12-04 | 179.00 | 180.50 | 176.00 | 179.00 | 168.29 | 1,016,330 |
| 2024-12-03 | 179.50 | 186.00 | 177.00 | 178.50 | 167.82 | 2,601,764 |
| 2024-12-02 | 178.00 | 179.00 | 174.50 | 175.50 | 165.00 | 973,746 |
| 2024-11-29 | 177.00 | 181.50 | 173.00 | 174.50 | 164.06 | 1,846,529 |
| 2024-11-28 | 179.00 | 182.00 | 172.50 | 177.00 | 166.41 | 2,215,269 |
| 2024-11-27 | 194.00 | 194.50 | 177.50 | 178.00 | 167.35 | 4,014,510 |
| 2024-11-26 | 197.00 | 198.50 | 188.00 | 193.00 | 181.45 | 3,110,163 |
| 2024-11-25 | 202.00 | 205.00 | 193.50 | 197.00 | 185.21 | 7,890,722 |
| 2024-11-22 | 184.00 | 196.50 | 183.50 | 196.50 | 184.74 | 5,980,321 |
| 2024-11-21 | 172.00 | 179.00 | 168.00 | 179.00 | 168.29 | 6,507,750 |
| 2024-11-20 | 152.00 | 165.50 | 152.00 | 163.00 | 153.25 | 1,267,028 |
| 2024-11-19 | 150.50 | 153.50 | 150.50 | 152.50 | 143.38 | 270,098 |
| 2024-11-18 | 157.50 | 157.50 | 150.50 | 150.50 | 141.50 | 718,528 |
| 2024-11-15 | 159.50 | 162.00 | 157.00 | 157.00 | 147.61 | 507,684 |
| 2024-11-14 | 164.00 | 165.50 | 160.00 | 160.00 | 150.43 | 385,817 |
| 2024-11-13 | 164.50 | 168.00 | 163.00 | 163.50 | 153.72 | 935,840 |
| 2024-11-12 | 160.50 | 166.00 | 156.50 | 164.50 | 154.66 | 968,451 |
| 2024-11-11 | 159.50 | 163.50 | 159.50 | 160.50 | 150.90 | 273,317 |
| 2024-11-08 | 166.00 | 167.50 | 160.00 | 160.00 | 150.43 | 719,682 |
| 2024-11-07 | 159.00 | 163.00 | 159.00 | 162.00 | 152.31 | 384,065 |
| 2024-11-06 | 156.00 | 159.50 | 156.00 | 158.00 | 148.55 | 293,129 |
| 2024-11-05 | 154.00 | 161.50 | 153.50 | 156.00 | 146.67 | 449,369 |
| 2024-11-04 | 160.50 | 160.50 | 156.50 | 156.50 | 147.14 | 377,916 |
| 2024-11-01 | 158.00 | 162.50 | 158.00 | 160.50 | 150.90 | 459,352 |
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.