Turvo International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 126.00 | 127.00 | 125.50 | 126.00 | 113.69 | 151,763 |
| 2024-01-25 | 127.00 | 127.00 | 125.50 | 126.00 | 113.69 | 144,878 |
| 2024-01-24 | 125.50 | 127.50 | 125.00 | 126.50 | 114.14 | 126,845 |
| 2024-01-23 | 128.00 | 128.00 | 125.50 | 125.50 | 113.24 | 135,297 |
| 2024-01-22 | 128.50 | 129.00 | 126.50 | 126.50 | 114.14 | 149,471 |
| 2024-01-19 | 126.50 | 128.00 | 126.00 | 126.50 | 114.14 | 198,755 |
| 2024-01-18 | 127.50 | 127.50 | 125.00 | 125.00 | 112.79 | 354,807 |
| 2024-01-17 | 128.00 | 128.50 | 126.00 | 126.00 | 113.69 | 277,724 |
| 2024-01-16 | 131.00 | 131.50 | 127.50 | 128.50 | 115.94 | 553,956 |
| 2024-01-15 | 131.00 | 133.00 | 131.00 | 132.00 | 119.10 | 83,622 |
| 2024-01-12 | 132.50 | 132.50 | 130.50 | 131.00 | 118.20 | 160,500 |
| 2024-01-11 | 131.00 | 133.50 | 131.00 | 132.00 | 119.10 | 144,768 |
| 2024-01-10 | 133.00 | 133.00 | 131.00 | 131.50 | 118.65 | 184,245 |
| 2024-01-09 | 134.00 | 136.00 | 132.50 | 133.00 | 120.00 | 386,580 |
| 2024-01-08 | 139.00 | 140.00 | 135.50 | 135.50 | 122.26 | 355,798 |
| 2024-01-05 | 143.50 | 143.50 | 138.00 | 138.00 | 124.51 | 416,616 |
| 2024-01-04 | 138.50 | 144.50 | 138.50 | 142.00 | 128.12 | 1,073,826 |
| 2024-01-03 | 137.50 | 139.50 | 137.00 | 138.50 | 124.97 | 246,996 |
| 2024-01-02 | 139.00 | 139.00 | 137.00 | 137.50 | 124.06 | 194,116 |
| 2023-12-29 | 138.00 | 139.50 | 137.00 | 139.00 | 125.42 | 248,671 |
| 2023-12-28 | 137.50 | 138.50 | 137.00 | 138.00 | 124.51 | 116,521 |
| 2023-12-27 | 138.50 | 139.00 | 137.00 | 137.50 | 124.06 | 231,074 |
| 2023-12-26 | 136.50 | 139.00 | 136.50 | 138.50 | 124.97 | 220,834 |
| 2023-12-25 | 137.00 | 137.50 | 136.00 | 136.50 | 123.16 | 142,640 |
| 2023-12-22 | 138.50 | 138.50 | 136.00 | 136.50 | 123.16 | 263,754 |
| 2023-12-21 | 137.00 | 138.50 | 137.00 | 138.00 | 124.51 | 159,379 |
| 2023-12-20 | 137.50 | 139.00 | 137.00 | 139.00 | 125.42 | 473,806 |
| 2023-12-19 | 134.50 | 137.00 | 132.50 | 137.00 | 123.61 | 465,867 |
| 2023-12-18 | 138.50 | 138.50 | 134.50 | 134.50 | 121.36 | 614,541 |
| 2023-12-15 | 138.50 | 139.00 | 137.00 | 137.50 | 124.06 | 341,425 |
| 2023-12-14 | 139.50 | 140.50 | 137.50 | 138.50 | 124.97 | 452,990 |
| 2023-12-13 | 138.00 | 139.00 | 137.00 | 139.00 | 125.42 | 547,589 |
| 2023-12-12 | 143.50 | 143.50 | 137.00 | 138.00 | 124.51 | 1,192,122 |
| 2023-12-11 | 143.00 | 143.50 | 141.00 | 143.00 | 129.03 | 533,452 |
| 2023-12-08 | 143.50 | 144.50 | 141.00 | 141.00 | 127.22 | 560,891 |
| 2023-12-07 | 149.50 | 154.00 | 141.00 | 142.00 | 128.12 | 2,534,130 |
| 2023-12-06 | 148.00 | 150.00 | 146.50 | 147.00 | 132.64 | 434,612 |
| 2023-12-05 | 147.00 | 148.00 | 145.00 | 147.50 | 133.09 | 536,220 |
| 2023-12-04 | 151.00 | 152.50 | 146.00 | 147.00 | 132.64 | 622,553 |
| 2023-12-01 | 149.00 | 150.50 | 147.50 | 150.00 | 135.34 | 312,287 |
| 2023-11-30 | 152.50 | 152.50 | 149.00 | 149.00 | 134.44 | 518,618 |
| 2023-11-29 | 148.00 | 154.00 | 146.50 | 151.50 | 136.70 | 1,510,918 |
| 2023-11-28 | 146.00 | 147.50 | 144.50 | 147.00 | 132.64 | 536,275 |
| 2023-11-27 | 148.00 | 148.50 | 145.00 | 145.50 | 131.28 | 456,866 |
| 2023-11-24 | 145.50 | 147.00 | 144.00 | 146.50 | 132.18 | 448,269 |
| 2023-11-23 | 150.00 | 153.50 | 143.00 | 144.00 | 129.93 | 1,879,708 |
| 2023-11-22 | 143.50 | 152.50 | 143.50 | 149.50 | 134.89 | 2,368,488 |
| 2023-11-21 | 144.50 | 146.00 | 142.00 | 143.50 | 129.48 | 1,107,860 |
| 2023-11-20 | 141.00 | 144.50 | 140.00 | 144.00 | 129.93 | 1,112,766 |
| 2023-11-17 | 142.00 | 142.00 | 139.00 | 140.50 | 126.77 | 728,692 |
| 2023-11-16 | 137.00 | 141.50 | 136.50 | 141.00 | 127.22 | 1,806,528 |
| 2023-11-15 | 136.50 | 138.00 | 135.00 | 135.50 | 122.26 | 533,708 |
| 2023-11-14 | 133.50 | 136.00 | 132.50 | 135.50 | 122.26 | 517,658 |
| 2023-11-13 | 137.50 | 137.50 | 131.50 | 133.50 | 120.45 | 1,345,928 |
| 2023-11-10 | 140.00 | 142.50 | 137.00 | 137.00 | 123.61 | 1,306,063 |
| 2023-11-09 | 140.00 | 141.00 | 138.50 | 140.00 | 126.32 | 1,130,636 |
| 2023-11-08 | 138.50 | 141.00 | 137.00 | 141.00 | 127.22 | 1,238,383 |
| 2023-11-07 | 137.50 | 143.50 | 136.50 | 137.50 | 124.06 | 2,732,433 |
| 2023-11-06 | 138.50 | 139.50 | 135.00 | 138.00 | 124.51 | 1,320,963 |
| 2023-11-03 | 139.00 | 141.00 | 137.50 | 138.50 | 124.97 | 1,625,311 |
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.