Turvo International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	113.00	115.00	113.00	114.50	97.379	195,630
2022-08-05	113.00	115.00	113.00	114.50	97.379	365,285
2022-08-04	112.50	112.50	109.00	111.50	94.828	468,649
2022-08-03	113.00	113.50	112.50	112.50	95.679	225,369
2022-08-02	113.00	113.50	112.00	113.00	96.104	374,231
2022-08-01	114.00	115.00	113.50	114.50	97.379	266,274
2022-07-29	112.00	114.00	111.00	113.50	96.529	416,742
2022-07-28	119.00	119.00	116.00	116.00	94.063	658,700
2022-07-27	115.50	119.50	115.50	118.00	95.684	916,368
2022-07-26	118.50	119.00	116.00	116.00	94.063	829,394
2022-07-25	118.00	120.00	117.50	119.50	96.901	556,130
2022-07-22	120.00	120.50	118.00	118.00	95.684	807,389
2022-07-21	115.00	121.00	115.00	119.00	96.495	1,485,228
2022-07-20	115.50	117.00	113.00	115.00	93.252	1,316,713
2022-07-19	109.50	114.00	109.50	113.00	91.630	840,481
2022-07-18	108.00	111.00	107.50	110.50	89.603	672,389
2022-07-15	108.00	109.00	107.00	107.50	87.170	688,184
2022-07-14	106.50	109.50	106.00	108.00	87.576	1,465,556
2022-07-13	102.50	105.50	101.50	105.00	85.143	1,170,723
2022-07-12	103.50	103.50	98.700	100.00	81.088	963,908
2022-07-11	104.50	105.50	102.50	103.50	83.927	553,579
2022-07-08	103.50	107.00	101.50	106.00	85.954	1,636,117
2022-07-07	98.600	104.50	98.600	102.00	82.710	3,483,592
2022-07-06	115.00	117.00	107.00	109.50	88.792	520,175
2022-07-05	118.00	119.50	117.50	118.50	96.090	490,512
2022-07-04	122.00	122.50	118.50	121.50	98.523	1,121,800
2022-07-01	124.00	124.00	120.50	122.00	98.928	991,582
2022-06-30	125.00	125.00	123.50	123.50	100.14	565,012
2022-06-29	124.00	125.00	123.50	125.00	101.36	558,517
2022-06-28	124.00	125.00	124.00	124.50	100.96	535,061
2022-06-27	122.50	124.50	122.50	124.50	100.96	773,395
2022-06-24	121.00	123.00	120.50	122.50	99.333	839,108
2022-06-23	123.50	123.50	116.00	121.50	98.523	3,164,848
2022-06-22	124.50	125.00	124.00	124.00	100.55	1,060,640
2022-06-21	124.00	124.50	123.50	124.50	100.96	1,177,192
2022-06-20	125.00	125.00	124.00	124.00	100.55	1,528,137
2022-06-17	124.00	125.50	123.50	125.00	101.36	2,194,508
2022-06-16	125.50	126.00	123.50	124.50	100.96	2,017,336
2022-06-15	126.00	126.00	125.50	125.50	101.77	1,121,520
2022-06-14	125.50	126.00	125.00	126.00	102.17	923,629
2022-06-13	125.50	126.00	125.00	125.50	101.77	1,978,081
2022-06-10	125.50	126.00	125.00	126.00	102.17	1,806,848
2022-06-09	125.50	126.50	125.00	125.50	101.77	3,320,461
2022-06-08	126.00	126.50	124.50	125.00	101.36	7,598,148
2022-06-07	126.00	126.50	124.50	126.00	102.17	13,757,212
2022-06-06	115.00	115.50	110.50	115.00	93.252	4,515,238
2022-06-02	119.00	127.00	116.50	120.00	97.306	10,166,586
2022-06-01	117.50	120.00	117.00	118.50	96.090	2,269,066
2022-05-31	116.00	117.00	115.50	116.50	94.468	1,437,781
2022-05-30	115.00	117.00	113.50	116.00	94.063	3,396,099
2022-05-27	108.00	116.00	108.00	115.00	93.252	5,074,140
2022-05-26	109.00	110.50	106.50	106.50	86.359	741,261
2022-05-25	106.50	109.00	105.50	108.50	87.981	802,973
2022-05-24	108.00	109.50	105.50	105.50	85.548	1,167,090
2022-05-23	109.50	110.00	106.50	108.00	87.576	2,622,223
2022-05-20	103.50	113.00	103.50	109.50	88.792	4,817,464
2022-05-19	101.00	103.00	100.00	103.00	83.521	541,089
2022-05-18	103.50	105.00	102.00	102.50	83.116	535,757
2022-05-17	101.00	102.50	101.00	102.50	83.116	366,116
2022-05-16	101.50	104.00	100.00	100.50	81.494	970,204

← NewerPage 18 of 21 · 1,220 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.