Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 170.00 | 172.50 | 165.00 | 165.00 | 155.13 | 1,460,472 |
| 2024-10-28 | 170.00 | 174.00 | 165.00 | 171.50 | 161.24 | 2,377,977 |
| 2024-10-25 | 161.00 | 171.00 | 160.00 | 168.50 | 158.42 | 3,791,360 |
| 2024-10-24 | 161.50 | 163.00 | 157.00 | 159.00 | 149.49 | 1,271,285 |
| 2024-10-23 | 159.00 | 161.50 | 156.50 | 160.50 | 150.90 | 941,776 |
| 2024-10-22 | 154.00 | 159.00 | 154.00 | 158.50 | 149.02 | 515,085 |
| 2024-10-21 | 153.00 | 154.00 | 153.00 | 154.00 | 144.79 | 159,377 |
| 2024-10-18 | 158.00 | 158.00 | 152.00 | 152.50 | 143.38 | 338,209 |
| 2024-10-17 | 154.00 | 158.50 | 153.00 | 157.00 | 147.61 | 333,118 |
| 2024-10-16 | 153.50 | 155.50 | 152.00 | 154.00 | 144.79 | 209,661 |
| 2024-10-15 | 155.00 | 156.00 | 153.50 | 155.00 | 145.73 | 364,062 |
| 2024-10-14 | 156.00 | 156.50 | 151.00 | 153.50 | 144.32 | 550,538 |
| 2024-10-11 | 157.00 | 158.50 | 156.00 | 156.00 | 146.67 | 356,993 |
| 2024-10-09 | 160.00 | 161.00 | 154.00 | 155.00 | 145.73 | 785,836 |
| 2024-10-08 | 160.50 | 160.50 | 158.00 | 159.50 | 149.96 | 360,911 |
| 2024-10-07 | 163.00 | 163.50 | 160.00 | 160.50 | 150.90 | 596,932 |
| 2024-10-04 | 162.50 | 163.00 | 161.00 | 161.50 | 151.84 | 499,775 |
| 2024-10-01 | 166.50 | 168.50 | 161.00 | 162.50 | 152.78 | 1,428,353 |
| 2024-09-30 | 170.00 | 170.50 | 165.50 | 166.50 | 156.54 | 646,133 |
| 2024-09-27 | 170.00 | 172.50 | 169.00 | 170.00 | 159.83 | 802,924 |
| 2024-09-26 | 175.00 | 177.00 | 169.00 | 170.00 | 159.83 | 1,218,644 |
| 2024-09-25 | 169.50 | 174.50 | 168.00 | 173.50 | 163.12 | 1,888,446 |
| 2024-09-24 | 172.00 | 172.50 | 167.00 | 167.50 | 157.48 | 773,611 |
| 2024-09-23 | 173.00 | 173.50 | 169.50 | 170.50 | 160.30 | 1,220,754 |
| 2024-09-20 | 180.00 | 180.00 | 170.50 | 171.00 | 160.77 | 2,706,444 |
| 2024-09-19 | 169.00 | 176.00 | 168.00 | 176.00 | 165.47 | 3,757,987 |
| 2024-09-18 | 171.00 | 174.00 | 166.50 | 168.00 | 157.95 | 4,012,558 |
| 2024-09-16 | 171.50 | 175.00 | 166.50 | 167.50 | 157.48 | 3,658,937 |
| 2024-09-13 | 161.00 | 172.50 | 158.00 | 170.00 | 159.83 | 4,110,146 |
| 2024-09-12 | 162.50 | 165.00 | 159.50 | 160.00 | 150.43 | 5,050,590 |
| 2024-09-11 | 151.00 | 164.00 | 151.00 | 160.50 | 150.90 | 6,206,134 |
| 2024-09-10 | 157.00 | 158.00 | 149.50 | 149.50 | 140.56 | 5,523,155 |
| 2024-09-09 | 165.00 | 170.50 | 163.50 | 166.00 | 156.07 | 1,919,332 |
| 2024-09-06 | 165.50 | 172.50 | 164.00 | 168.50 | 158.42 | 5,454,583 |
| 2024-09-05 | 165.00 | 167.50 | 160.50 | 162.50 | 152.78 | 2,536,454 |
| 2024-09-04 | 167.00 | 173.50 | 163.00 | 163.00 | 153.25 | 3,060,142 |
| 2024-09-03 | 167.50 | 180.00 | 166.00 | 176.50 | 165.94 | 5,003,391 |
| 2024-09-02 | 162.00 | 172.00 | 159.00 | 166.00 | 156.07 | 4,970,782 |
| 2024-08-30 | 148.50 | 159.50 | 148.50 | 159.50 | 149.96 | 2,722,804 |
| 2024-08-29 | 142.50 | 146.00 | 142.00 | 145.00 | 136.33 | 465,996 |
| 2024-08-28 | 141.00 | 146.50 | 141.00 | 144.00 | 135.39 | 461,844 |
| 2024-08-27 | 138.50 | 141.00 | 138.50 | 141.00 | 132.56 | 227,196 |
| 2024-08-26 | 143.50 | 143.50 | 138.50 | 138.50 | 130.21 | 392,132 |
| 2024-08-23 | 140.00 | 143.00 | 140.00 | 142.00 | 133.50 | 321,212 |
| 2024-08-22 | 146.00 | 146.50 | 141.00 | 141.00 | 132.56 | 879,989 |
| 2024-08-21 | 149.00 | 151.00 | 145.00 | 147.00 | 138.21 | 1,077,392 |
| 2024-08-20 | 138.50 | 150.50 | 137.50 | 150.50 | 141.50 | 2,392,147 |
| 2024-08-19 | 136.50 | 139.00 | 134.00 | 137.00 | 128.80 | 460,436 |
| 2024-08-16 | 139.50 | 141.00 | 136.00 | 136.00 | 127.86 | 671,775 |
| 2024-08-15 | 137.50 | 138.00 | 135.00 | 137.50 | 129.27 | 204,796 |
| 2024-08-14 | 137.00 | 137.50 | 135.00 | 136.50 | 128.33 | 267,075 |
| 2024-08-13 | 139.00 | 139.00 | 134.50 | 136.50 | 128.33 | 661,645 |
| 2024-08-12 | 130.00 | 139.00 | 129.00 | 137.50 | 129.27 | 792,771 |
| 2024-08-09 | 130.00 | 131.50 | 128.00 | 129.50 | 121.75 | 306,581 |
| 2024-08-08 | 131.50 | 131.50 | 127.50 | 127.50 | 119.87 | 690,908 |
| 2024-08-07 | 114.00 | 123.00 | 114.00 | 122.50 | 115.17 | 309,147 |
| 2024-08-06 | 115.50 | 116.00 | 110.00 | 113.50 | 106.71 | 488,042 |
| 2024-08-05 | 117.50 | 118.50 | 113.50 | 113.50 | 106.71 | 673,910 |
| 2024-08-02 | 127.00 | 127.50 | 125.50 | 126.00 | 118.46 | 175,555 |
| 2024-08-01 | 127.00 | 128.50 | 126.50 | 128.00 | 120.34 | 156,050 |
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.