Turvo International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	101.00	101.50	99.800	100.00	81.088	1,107,976
2022-05-12	103.00	104.00	99.900	100.00	81.088	1,065,832
2022-05-11	103.00	105.00	101.50	103.00	83.521	764,832
2022-05-10	100.50	105.50	100.50	104.00	84.332	1,103,573
2022-05-09	108.00	108.00	104.00	104.00	84.332	1,282,410
2022-05-06	109.00	112.50	108.00	108.50	87.981	3,577,800
2022-05-05	110.00	111.00	108.00	108.50	87.981	1,150,671
2022-05-04	106.50	110.50	106.00	109.50	88.792	1,734,321
2022-05-03	106.00	107.50	104.00	106.00	85.954	933,375
2022-04-29	105.50	107.00	104.00	104.50	84.737	862,425
2022-04-28	102.00	104.50	100.00	104.50	84.737	433,305
2022-04-27	100.00	101.50	99.100	101.00	81.899	765,394
2022-04-26	105.00	105.50	102.00	102.50	83.116	423,677
2022-04-25	107.50	107.50	102.50	103.00	83.521	1,177,093
2022-04-22	108.00	109.50	108.00	109.00	88.386	279,874
2022-04-21	109.50	110.50	108.00	109.50	88.792	587,140
2022-04-20	108.50	109.50	107.50	108.50	87.981	367,248
2022-04-19	108.50	109.50	108.00	108.00	87.576	416,062
2022-04-18	106.50	110.00	105.00	107.50	87.170	1,165,183
2022-04-15	111.50	111.50	107.00	108.00	87.576	1,963,413
2022-04-14	114.00	114.00	111.00	111.50	90.414	1,397,189
2022-04-13	115.00	116.00	112.50	113.50	92.035	1,788,763
2022-04-12	115.00	118.50	112.00	116.50	94.468	2,922,720
2022-04-11	116.50	118.50	114.50	117.00	94.874	2,018,452
2022-04-08	112.50	120.00	112.00	117.00	94.874	4,207,436
2022-04-07	110.50	113.00	110.00	110.50	89.603	1,073,416
2022-04-06	110.50	113.50	109.50	110.50	89.603	1,996,494
2022-04-01	106.50	111.00	105.50	110.50	89.603	1,130,695
2022-03-31	108.50	110.00	106.50	106.50	86.359	639,113
2022-03-30	108.00	110.00	107.00	109.50	88.792	634,050
2022-03-29	108.00	108.50	106.50	107.00	86.765	586,059
2022-03-28	108.50	108.50	106.00	107.00	86.765	630,045
2022-03-25	112.50	112.50	109.00	109.00	88.386	715,077
2022-03-24	113.50	113.50	110.00	111.00	90.008	1,228,425
2022-03-23	116.50	116.50	113.50	114.50	92.846	595,878
2022-03-22	113.00	116.00	112.00	116.00	94.063	559,736
2022-03-21	112.50	114.50	112.00	113.00	91.630	426,745
2022-03-18	111.00	112.50	109.50	112.00	90.819	398,261
2022-03-17	111.50	113.50	109.50	111.00	90.008	679,806
2022-03-16	113.50	113.50	106.50	108.50	87.981	951,935
2022-03-15	114.50	114.50	111.00	111.50	90.414	417,115
2022-03-14	115.00	116.00	113.00	114.50	92.846	452,573
2022-03-11	114.00	115.00	113.00	113.50	92.035	421,943
2022-03-10	113.50	116.00	113.00	115.00	93.252	1,118,942
2022-03-09	109.50	112.00	108.50	112.00	90.819	807,488
2022-03-08	108.00	111.50	104.50	108.50	87.981	1,220,001
2022-03-07	114.00	114.50	108.50	110.50	89.603	1,958,014
2022-03-04	118.00	119.50	115.50	117.00	94.874	1,443,058
2022-03-03	122.50	122.50	118.50	120.00	97.306	1,283,594
2022-03-02	122.00	125.50	121.50	122.50	99.333	2,283,923
2022-03-01	125.00	125.00	121.00	121.50	98.523	2,433,808
2022-02-25	118.50	125.00	117.50	122.00	98.928	4,287,864
2022-02-24	116.50	124.00	115.50	116.50	94.468	3,392,282
2022-02-23	115.00	122.00	115.00	119.00	96.495	2,355,286
2022-02-22	115.00	116.50	112.00	113.50	92.035	1,093,243
2022-02-21	114.00	115.50	113.00	114.50	92.846	425,138
2022-02-18	114.50	116.00	114.50	115.50	93.657	445,568
2022-02-17	118.00	119.00	115.00	116.00	94.063	928,471
2022-02-16	114.00	120.00	113.50	118.00	95.684	1,803,880
2022-02-15	113.00	115.50	111.50	113.50	92.035	1,526,854

← NewerPage 19 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.