Turvo International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	115.00	115.50	111.50	112.00	90.819	1,545,391
2022-02-11	120.00	121.00	116.00	116.50	94.468	1,495,361
2022-02-10	120.50	123.00	115.50	120.50	97.712	2,452,823
2022-02-09	119.00	122.00	116.00	119.00	96.495	3,250,830
2022-02-08	108.50	119.00	108.00	119.00	96.495	4,858,941
2022-02-07	106.50	109.00	105.00	108.50	87.981	614,442
2022-01-26	103.00	107.50	103.00	103.50	83.927	546,755
2022-01-25	108.50	109.50	104.50	104.50	84.737	1,091,819
2022-01-24	109.50	112.00	107.50	109.00	88.386	812,425
2022-01-21	111.00	114.50	109.00	109.50	88.792	1,539,145
2022-01-20	109.00	115.00	108.00	114.00	92.441	1,876,489
2022-01-19	108.00	110.50	107.50	108.00	87.576	860,257
2022-01-18	106.00	111.00	106.00	109.50	88.792	1,145,027
2022-01-17	103.50	106.00	103.50	106.00	85.954	243,362
2022-01-14	107.00	107.50	102.00	105.00	85.143	604,526
2022-01-13	105.00	109.50	105.00	105.50	85.548	827,481
2022-01-12	107.00	107.00	103.50	105.50	85.548	620,696
2022-01-11	106.00	108.50	105.00	106.50	86.359	678,120
2022-01-10	107.00	109.00	105.00	106.00	85.954	988,871
2022-01-07	111.00	112.00	107.50	109.50	88.792	1,067,505
2022-01-06	107.50	112.00	107.50	109.50	88.792	1,356,312
2022-01-05	108.50	110.50	106.50	109.00	88.386	1,600,403
2022-01-04	106.00	110.50	103.50	106.50	86.359	2,479,914
2022-01-03	104.50	106.00	102.00	105.50	85.548	1,123,280
2021-12-30	99.100	103.50	99.100	103.50	83.927	842,055
2021-12-29	100.00	100.50	98.700	99.200	80.440	348,984
2021-12-28	98.500	101.50	97.500	100.00	81.088	605,864
2021-12-27	97.000	98.800	96.900	97.400	78.980	298,365
2021-12-24	96.200	97.900	95.200	97.300	78.899	595,154
2021-12-23	94.200	96.300	94.200	95.100	77.115	210,789
2021-12-22	94.000	94.400	93.600	94.000	76.223	179,591
2021-12-21	94.700	94.700	93.100	93.900	76.142	509,547
2021-12-20	94.800	95.100	94.000	94.500	76.629	75,130
2021-12-17	95.600	96.200	94.900	95.000	77.034	135,545
2021-12-16	96.000	96.400	95.300	95.500	77.440	192,103
2021-12-15	93.200	96.500	93.200	95.800	77.683	379,645
2021-12-14	95.000	95.000	92.900	93.000	75.412	431,104
2021-12-13	94.800	96.000	94.300	94.400	76.548	297,826
2021-12-10	95.100	95.400	94.400	94.700	76.791	164,227
2021-12-09	95.100	95.200	94.600	95.000	77.034	251,270
2021-12-08	96.600	96.600	94.400	94.900	76.953	278,295
2021-12-07	95.000	95.500	94.400	94.700	76.791	289,426
2021-12-06	95.000	96.600	94.300	95.000	77.034	233,260
2021-12-03	95.200	96.200	94.800	95.800	77.683	378,221
2021-12-02	95.900	96.000	94.500	94.800	76.872	415,530
2021-12-01	94.800	96.400	94.400	96.000	77.845	385,310
2021-11-30	94.400	95.500	94.100	94.500	76.629	286,188
2021-11-29	95.000	95.200	93.000	94.400	76.548	570,060
2021-11-26	96.200	96.300	95.300	95.700	77.602	403,956
2021-11-25	96.600	96.800	96.300	96.700	78.413	191,079
2021-11-24	98.600	99.200	95.800	96.700	78.413	730,761
2021-11-23	99.000	99.300	98.300	98.600	79.953	200,219
2021-11-22	98.900	100.00	98.300	98.500	79.872	356,778
2021-11-19	99.000	99.600	98.200	98.300	79.710	225,234
2021-11-18	100.00	100.00	99.200	99.200	80.440	299,475
2021-11-17	100.00	100.50	98.600	99.700	80.845	198,472
2021-11-16	99.200	101.50	98.400	100.00	81.088	457,577
2021-11-15	96.300	100.50	96.300	99.200	80.440	655,023
2021-11-12	96.500	96.700	95.600	96.300	78.088	282,930
2021-11-11	96.000	97.800	95.900	96.300	78.088	530,495

← NewerPage 20 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.