Turvo International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	112.50	112.50	111.00	112.00	95.253	214,278
2023-05-09	113.50	114.50	112.50	113.00	96.104	243,932
2023-05-08	113.50	114.50	113.00	114.00	96.954	365,388
2023-05-05	117.00	117.00	114.50	115.00	97.805	872,423
2023-05-04	120.50	121.50	118.50	119.00	101.21	296,111
2023-05-03	120.00	123.00	120.00	121.00	102.91	613,480
2023-05-02	117.50	123.00	117.00	121.50	103.33	1,452,552
2023-04-28	115.00	115.50	113.50	115.50	98.230	270,453
2023-04-27	113.50	114.50	112.50	113.50	96.529	94,843
2023-04-26	113.50	114.50	111.50	114.00	96.954	204,275
2023-04-25	117.00	117.00	112.50	113.00	96.104	380,469
2023-04-24	113.50	115.50	113.00	115.00	97.805	201,687
2023-04-21	116.50	118.00	112.00	113.50	96.529	822,007
2023-04-20	120.00	120.00	116.00	116.00	98.655	301,299
2023-04-19	120.00	121.00	118.50	119.50	101.63	300,008
2023-04-18	122.50	123.00	119.00	119.50	101.63	642,490
2023-04-17	119.50	123.00	118.50	122.50	104.18	720,421
2023-04-14	121.50	122.00	118.00	119.00	101.21	851,974
2023-04-13	122.00	123.50	121.00	121.00	102.91	788,213
2023-04-12	122.50	126.00	122.00	122.50	104.18	3,494,399
2023-04-11	119.00	121.00	118.00	120.50	102.48	737,600
2023-04-10	123.00	125.00	120.00	120.00	102.06	2,187,035
2023-04-07	116.50	121.00	115.00	120.50	102.48	1,729,008
2023-04-06	114.00	119.00	114.00	117.00	99.506	1,843,116
2023-03-31	108.00	117.00	108.00	115.00	97.805	2,609,466
2023-03-30	106.00	106.50	105.50	106.50	90.576	74,990
2023-03-29	106.00	106.00	104.50	105.00	89.300	40,004
2023-03-28	107.00	107.00	105.00	105.50	89.725	101,633
2023-03-27	107.50	108.00	105.50	106.00	90.150	151,991
2023-03-24	108.50	109.00	107.00	108.00	91.851	143,652
2023-03-23	110.00	110.00	108.50	108.50	92.277	134,022
2023-03-22	109.00	110.50	109.00	110.50	93.978	165,386
2023-03-21	107.50	108.50	107.00	108.00	91.851	118,058
2023-03-20	106.00	106.50	105.50	106.50	90.576	38,076
2023-03-17	106.50	107.00	106.00	106.00	90.150	63,460
2023-03-16	107.50	108.50	105.50	105.50	89.725	222,058
2023-03-15	110.00	110.00	108.50	109.00	92.702	91,470
2023-03-14	107.00	109.00	107.00	108.50	92.277	90,624
2023-03-13	107.50	109.00	105.50	108.00	91.851	178,284
2023-03-10	108.50	109.50	107.00	107.50	91.426	196,021
2023-03-09	111.00	111.00	109.50	109.50	93.127	106,504
2023-03-08	111.00	111.50	110.50	111.00	94.403	134,843
2023-03-07	111.00	112.00	110.50	112.00	95.253	265,619
2023-03-06	107.00	111.00	107.00	110.50	93.978	371,486
2023-03-03	105.50	107.50	105.50	107.00	91.001	197,660
2023-03-02	105.00	106.00	104.00	105.50	89.725	130,579
2023-03-01	103.50	104.50	103.50	104.50	88.875	53,611
2023-02-24	105.00	105.00	103.50	103.50	88.024	122,667
2023-02-23	106.00	106.00	104.00	105.00	89.300	147,555
2023-02-22	105.50	106.00	104.00	105.50	89.725	116,865
2023-02-21	106.00	107.00	105.00	106.50	90.576	184,570
2023-02-20	106.50	107.00	105.00	105.00	89.300	193,763
2023-02-17	103.00	106.00	103.00	105.50	89.725	190,109
2023-02-16	102.00	103.50	102.00	103.00	87.599	140,607
2023-02-15	102.00	102.50	101.50	101.50	86.323	54,532
2023-02-14	102.00	102.50	101.50	102.00	86.749	73,264
2023-02-13	101.00	102.00	101.00	101.00	85.898	62,856
2023-02-10	102.50	103.50	101.00	101.00	85.898	138,603
2023-02-09	102.50	103.50	102.50	102.50	87.174	74,007
2023-02-08	102.00	102.50	102.00	102.00	86.749	53,924

← NewerPage 15 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.