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