Turvo International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	139.50	140.00	136.50	137.50	124.06	1,855,382
2023-11-01	136.00	137.50	134.50	136.50	123.16	1,497,621
2023-10-31	139.50	140.00	134.00	134.00	120.91	2,583,982
2023-10-30	135.50	139.00	134.50	138.00	124.51	3,741,277
2023-10-27	145.00	153.00	135.50	136.50	123.16	8,524,092
2023-10-26	141.00	146.50	139.00	140.00	126.32	4,561,165
2023-10-25	141.50	146.00	140.00	145.00	130.83	4,873,839
2023-10-24	138.00	144.00	137.50	142.00	128.12	5,268,363
2023-10-23	139.50	140.50	135.00	135.00	121.81	1,807,101
2023-10-20	141.50	141.50	137.00	140.50	126.77	3,098,603
2023-10-19	134.50	141.50	132.00	141.50	127.67	4,966,512
2023-10-18	138.00	141.50	136.50	137.50	124.06	4,120,384
2023-10-17	137.50	144.00	134.50	139.00	125.42	5,244,380
2023-10-16	136.00	143.50	133.00	135.50	122.26	5,610,204
2023-10-13	129.50	140.00	129.50	135.50	122.26	8,638,346
2023-10-12	117.00	127.50	117.00	127.50	115.04	4,420,283
2023-10-11	117.00	117.50	115.00	116.00	104.66	329,934
2023-10-06	116.00	116.00	115.50	115.50	104.21	127,273
2023-10-05	114.50	116.00	114.50	116.00	104.66	137,316
2023-10-04	114.50	115.00	112.00	114.00	102.86	270,583
2023-10-03	116.50	116.50	114.00	115.00	103.76	267,998
2023-10-02	117.00	117.00	115.50	116.50	105.12	249,062
2023-09-28	116.00	117.50	115.50	116.00	104.66	278,896
2023-09-27	114.50	116.00	113.50	115.50	104.21	261,127
2023-09-26	115.00	116.00	114.50	114.50	103.31	233,897
2023-09-25	113.50	116.00	112.50	115.50	104.21	291,995
2023-09-22	112.50	115.00	112.50	113.00	101.96	538,979
2023-09-21	113.00	115.50	112.00	112.50	101.51	603,531
2023-09-20	112.00	113.50	112.00	113.00	101.96	358,915
2023-09-19	120.50	121.00	110.00	113.00	101.96	1,913,166
2023-09-18	116.00	120.00	116.00	119.50	107.82	1,069,255
2023-09-15	115.00	120.00	114.00	117.50	106.02	1,732,945
2023-09-14	111.00	116.00	110.50	114.50	103.31	1,875,279
2023-09-13	107.00	110.50	107.00	109.50	98.800	381,960
2023-09-12	108.00	108.50	107.00	107.50	96.995	236,541
2023-09-11	107.00	107.50	105.50	107.00	96.544	169,830
2023-09-08	107.00	107.50	105.00	106.00	95.642	160,078
2023-09-07	102.50	106.00	102.50	105.50	95.191	259,075
2023-09-06	103.00	103.50	102.50	102.50	92.484	97,205
2023-09-05	103.50	104.00	102.50	103.00	92.935	67,678
2023-09-04	103.50	104.00	103.00	103.50	93.386	25,183
2023-09-01	103.50	104.50	103.00	103.00	92.935	86,216
2023-08-31	102.50	104.50	101.50	104.00	93.837	136,754
2023-08-30	101.00	102.00	100.50	102.00	92.033	70,722
2023-08-29	99.500	100.50	99.000	100.50	90.679	40,503
2023-08-28	99.100	99.900	98.800	99.700	89.957	41,197
2023-08-25	98.800	99.400	98.700	99.000	89.326	62,229
2023-08-24	99.000	99.100	98.600	98.800	89.145	79,319
2023-08-23	100.00	100.00	98.800	99.000	89.326	118,155
2023-08-22	100.00	101.00	99.000	99.200	89.506	205,770
2023-08-21	100.50	101.00	99.700	99.700	89.957	55,282
2023-08-18	100.50	101.00	100.00	100.50	90.679	55,953
2023-08-17	100.00	101.00	99.200	100.50	90.679	118,950
2023-08-16	100.00	100.00	99.500	100.00	90.228	72,692
2023-08-15	101.00	101.00	100.00	100.50	90.679	61,236
2023-08-14	100.50	101.50	99.800	100.50	90.679	174,643
2023-08-11	103.50	103.50	101.00	101.50	91.582	140,902
2023-08-10	104.00	104.00	102.00	102.50	92.484	157,622
2023-08-09	104.50	105.50	103.50	104.00	93.837	121,569
2023-08-08	105.50	106.00	103.50	104.50	94.288	136,691

← NewerPage 13 of 21 · 1,214 trading daysOlder →

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.