TURVO International Co., Ltd. (2233.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 132,980 |
| 28 May 2024 | 133.00 | 134.00 | 132.50 | 134.00 | 134.00 | 130,030 |
| 27 May 2024 | 133.50 | 133.50 | 131.00 | 133.00 | 133.00 | 177,011 |
| 24 May 2024 | 132.00 | 133.00 | 132.00 | 132.50 | 132.50 | 96,076 |
| 23 May 2024 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 193,004 |
| 22 May 2024 | 134.50 | 134.50 | 133.00 | 134.00 | 134.00 | 76,023 |
| 21 May 2024 | 133.50 | 134.50 | 133.50 | 133.50 | 133.50 | 45,004 |
| 20 May 2024 | 136.00 | 136.00 | 132.50 | 133.50 | 133.50 | 133,001 |
| 17 May 2024 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 80,003 |
| 16 May 2024 | 136.00 | 136.00 | 133.00 | 133.50 | 133.50 | 145,001 |
| 15 May 2024 | 136.50 | 136.50 | 134.00 | 134.50 | 134.50 | 100,028 |
| 14 May 2024 | 136.00 | 136.00 | 134.50 | 135.00 | 135.00 | 102,014 |
| 13 May 2024 | 134.50 | 135.00 | 131.00 | 135.00 | 135.00 | 231,003 |
| 10 May 2024 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | 108,005 |
| 09 May 2024 | 136.50 | 137.00 | 134.50 | 134.50 | 134.50 | 129,063 |
| 08 May 2024 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | 115,014 |
| 07 May 2024 | 136.50 | 139.00 | 134.50 | 137.50 | 137.50 | 465,098 |
| 06 May 2024 | 134.00 | 136.00 | 133.00 | 135.50 | 135.50 | 283,014 |
| 03 May 2024 | 131.50 | 133.50 | 131.50 | 133.00 | 133.00 | 191,029 |
| 02 May 2024 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | 102,000 |
| 30 Apr 2024 | 129.00 | 132.50 | 127.50 | 131.50 | 131.50 | 265,100 |
| 29 Apr 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 166,020 |
| 26 Apr 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 99,020 |
| 25 Apr 2024 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | 91,013 |
| 24 Apr 2024 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 121,203 |
| 23 Apr 2024 | 124.50 | 126.50 | 124.50 | 125.50 | 125.50 | 93,254 |
| 22 Apr 2024 | 124.00 | 126.00 | 123.50 | 124.50 | 124.50 | 163,569 |
| 19 Apr 2024 | 127.00 | 129.00 | 124.00 | 125.50 | 125.50 | 337,003 |
| 18 Apr 2024 | 130.00 | 130.50 | 128.50 | 129.00 | 129.00 | 98,129 |
| 17 Apr 2024 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 84,250 |
| 16 Apr 2024 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 376,000 |
| 15 Apr 2024 | 132.50 | 133.50 | 130.50 | 130.50 | 130.50 | 162,164 |
| 12 Apr 2024 | 133.50 | 134.50 | 133.00 | 133.50 | 133.50 | 120,003 |
| 11 Apr 2024 | 133.00 | 135.00 | 133.00 | 133.50 | 133.50 | 128,010 |
| 10 Apr 2024 | 134.00 | 135.50 | 134.00 | 134.50 | 134.50 | 147,002 |
| 09 Apr 2024 | 135.50 | 136.00 | 133.00 | 133.50 | 133.50 | 191,012 |
| 08 Apr 2024 | 132.50 | 136.50 | 132.50 | 136.00 | 136.00 | 265,146 |
| 03 Apr 2024 | 133.50 | 133.50 | 132.00 | 133.00 | 133.00 | 117,097 |
| 02 Apr 2024 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | 146,019 |
| 01 Apr 2024 | 131.00 | 132.50 | 131.00 | 132.50 | 132.50 | 88,046 |
| 29 Mar 2024 | 130.00 | 130.50 | 129.50 | 130.50 | 130.50 | 99,000 |
| 28 Mar 2024 | 131.50 | 132.00 | 128.50 | 129.00 | 129.00 | 393,014 |
| 27 Mar 2024 | 130.50 | 133.50 | 130.50 | 131.50 | 131.50 | 177,002 |
| 26 Mar 2024 | 134.50 | 135.00 | 130.00 | 131.00 | 131.00 | 332,028 |
| 25 Mar 2024 | 133.50 | 136.50 | 133.50 | 134.50 | 134.50 | 123,200 |
| 22 Mar 2024 | 135.00 | 136.00 | 133.00 | 133.50 | 133.50 | 286,439 |
| 21 Mar 2024 | 138.00 | 138.00 | 134.50 | 135.00 | 135.00 | 371,213 |
| 20 Mar 2024 | 134.50 | 138.00 | 134.50 | 137.50 | 137.50 | 386,231 |
| 19 Mar 2024 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 111,216 |
| 18 Mar 2024 | 135.50 | 135.50 | 132.50 | 133.50 | 133.50 | 102,007 |
| 15 Mar 2024 | 134.00 | 135.50 | 132.50 | 133.00 | 133.00 | 203,032 |
| 14 Mar 2024 | 135.00 | 136.00 | 133.50 | 134.00 | 134.00 | 152,034 |
| 13 Mar 2024 | 137.50 | 139.00 | 134.00 | 134.00 | 134.00 | 403,564 |
| 12 Mar 2024 | 134.50 | 136.50 | 133.00 | 135.00 | 135.00 | 267,131 |
| 11 Mar 2024 | 137.00 | 138.50 | 134.50 | 134.50 | 134.50 | 300,520 |
| 08 Mar 2024 | 144.00 | 144.00 | 137.00 | 138.50 | 138.50 | 836,819 |
| 07 Mar 2024 | 144.50 | 145.50 | 142.00 | 143.50 | 143.50 | 483,719 |
| 06 Mar 2024 | 144.00 | 146.50 | 143.00 | 144.00 | 144.00 | 579,297 |
| 05 Mar 2024 | 143.00 | 145.00 | 141.50 | 144.00 | 144.00 | 369,011 |
| 04 Mar 2024 | 143.00 | 148.00 | 142.00 | 143.00 | 143.00 | 567,136 |
| 01 Mar 2024 | 143.00 | 143.50 | 141.00 | 141.00 | 141.00 | 390,864 |
| 29 Feb 2024 | 140.50 | 144.50 | 140.50 | 143.50 | 143.50 | 599,457 |
| 27 Feb 2024 | 142.50 | 144.00 | 139.00 | 140.50 | 140.50 | 324,352 |
| 26 Feb 2024 | 137.00 | 144.00 | 137.00 | 143.00 | 143.00 | 970,552 |
| 23 Feb 2024 | 138.00 | 139.50 | 135.50 | 136.50 | 136.50 | 669,222 |
| 22 Feb 2024 | 139.50 | 140.00 | 138.00 | 138.00 | 138.00 | 212,004 |
| 21 Feb 2024 | 140.50 | 141.50 | 138.00 | 138.50 | 138.50 | 310,898 |
| 20 Feb 2024 | 141.00 | 141.50 | 139.00 | 140.00 | 140.00 | 494,061 |
| 19 Feb 2024 | 136.50 | 143.50 | 136.50 | 141.00 | 141.00 | 812,148 |
| 16 Feb 2024 | 141.50 | 141.50 | 135.00 | 136.50 | 136.50 | 730,819 |
| 15 Feb 2024 | 134.50 | 138.50 | 131.00 | 138.50 | 138.50 | 929,226 |
| 05 Feb 2024 | 126.50 | 127.00 | 125.50 | 126.00 | 126.00 | 181,226 |
| 02 Feb 2024 | 128.50 | 129.50 | 125.00 | 126.50 | 126.50 | 381,015 |
| 01 Feb 2024 | 127.50 | 130.00 | 126.50 | 128.00 | 128.00 | 302,001 |
| 31 Jan 2024 | 126.50 | 127.50 | 126.50 | 126.50 | 126.50 | 113,000 |
| 30 Jan 2024 | 130.50 | 130.50 | 127.00 | 127.50 | 127.50 | 246,005 |
| 29 Jan 2024 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 331,254 |
| 26 Jan 2024 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | 149,808 |
| 25 Jan 2024 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 144,000 |
| 24 Jan 2024 | 125.50 | 127.50 | 125.00 | 126.50 | 126.50 | 124,000 |
| 23 Jan 2024 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 132,100 |
| 22 Jan 2024 | 128.50 | 129.00 | 126.50 | 126.50 | 126.50 | 148,002 |
| 19 Jan 2024 | 126.50 | 128.00 | 126.00 | 126.50 | 126.50 | 197,001 |
| 18 Jan 2024 | 127.50 | 127.50 | 125.00 | 125.00 | 125.00 | 353,294 |
| 17 Jan 2024 | 128.00 | 128.50 | 126.00 | 126.00 | 126.00 | 273,225 |
| 16 Jan 2024 | 131.00 | 131.50 | 127.50 | 128.50 | 128.50 | 546,015 |
| 15 Jan 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 82,367 |
| 12 Jan 2024 | 132.50 | 132.50 | 130.50 | 131.00 | 131.00 | 158,061 |
| 11 Jan 2024 | 131.00 | 133.50 | 131.00 | 132.00 | 132.00 | 143,020 |
| 10 Jan 2024 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | 180,456 |
| 09 Jan 2024 | 134.00 | 136.00 | 132.50 | 133.00 | 133.00 | 382,000 |
| 08 Jan 2024 | 139.00 | 140.00 | 135.50 | 135.50 | 135.50 | 352,036 |
| 05 Jan 2024 | 143.50 | 143.50 | 138.00 | 138.00 | 138.00 | 414,095 |
| 04 Jan 2024 | 138.50 | 144.50 | 138.50 | 142.00 | 142.00 | 1,067,302 |
| 03 Jan 2024 | 137.50 | 139.50 | 137.00 | 138.50 | 138.50 | 245,000 |
| 02 Jan 2024 | 139.00 | 139.00 | 137.00 | 137.50 | 137.50 | 193,010 |
| 29 Dec 2023 | 138.00 | 139.50 | 137.00 | 139.00 | 139.00 | 246,106 |
| 28 Dec 2023 | 137.50 | 138.50 | 137.00 | 138.00 | 138.00 | 114,379 |
| 27 Dec 2023 | 138.50 | 139.00 | 137.00 | 137.50 | 137.50 | 227,675 |
| 26 Dec 2023 | 136.50 | 139.00 | 136.50 | 138.50 | 138.50 | 219,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.