TURVO International Co., Ltd. (TPE:2233)
Taiwan · Delayed Price · Currency is TWD 188.00
+8.00 (4.44%)
Aug 1, 2025, 1:35 PM CST
Enfusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 180.50 | 190.00 | 178.00 | 188.00 | 188.00 | 4.44% | 1,636,545 |
| Jul 31, 2025 | 175.00 | 185.00 | 174.50 | 180.00 | 180.00 | 2.56% | 1,026,168 |
| Jul 30, 2025 | 173.00 | 177.50 | 172.50 | 175.50 | 175.50 | -1.96% | 481,824 |
| Jul 29, 2025 | 182.50 | 182.50 | 178.50 | 179.00 | 172.00 | -1.10% | 837,033 |
| Jul 28, 2025 | 183.50 | 184.50 | 180.50 | 181.00 | 173.92 | -1.63% | 768,591 |
| Jul 25, 2025 | 189.50 | 189.50 | 183.50 | 184.00 | 176.80 | -2.65% | 726,990 |
| Jul 24, 2025 | 191.00 | 192.00 | 187.00 | 189.00 | 181.61 | -0.26% | 381,482 |
| Jul 23, 2025 | 190.50 | 195.00 | 189.50 | 189.50 | 182.09 | 0.80% | 740,526 |
| Jul 22, 2025 | 196.00 | 197.00 | 187.00 | 188.00 | 180.65 | -3.09% | 883,000 |
| Jul 21, 2025 | 194.00 | 195.50 | 191.00 | 194.00 | 186.41 | 0.26% | 702,451 |
| Jul 18, 2025 | 187.00 | 197.00 | 187.00 | 193.50 | 185.93 | 4.31% | 2,075,737 |
| Jul 17, 2025 | 182.50 | 185.50 | 182.00 | 185.50 | 178.25 | 1.64% | 479,590 |
| Jul 16, 2025 | 183.00 | 184.00 | 182.00 | 182.50 | 175.36 | -0.27% | 298,552 |
| Jul 15, 2025 | 180.00 | 187.00 | 180.00 | 183.00 | 175.84 | 1.39% | 602,803 |
| Jul 14, 2025 | 181.50 | 182.00 | 180.00 | 180.50 | 173.44 | -1.37% | 242,572 |
| Jul 11, 2025 | 181.50 | 184.50 | 181.50 | 183.00 | 175.84 | 0.55% | 290,549 |
| Jul 10, 2025 | 180.50 | 185.00 | 178.50 | 182.00 | 174.88 | -0.55% | 591,977 |
| Jul 9, 2025 | 184.00 | 184.00 | 180.00 | 183.00 | 175.84 | 1.39% | 327,534 |
| Jul 8, 2025 | 182.50 | 183.00 | 179.00 | 180.50 | 173.44 | -2.17% | 530,858 |
| Jul 7, 2025 | 182.00 | 185.50 | 179.00 | 184.50 | 177.28 | 0.27% | 397,939 |
| Jul 4, 2025 | 185.50 | 187.00 | 180.50 | 184.00 | 176.80 | -0.54% | 538,457 |
| Jul 3, 2025 | 185.50 | 187.50 | 183.00 | 185.00 | 177.77 | 0.27% | 643,953 |
| Jul 2, 2025 | 180.00 | 186.00 | 180.00 | 184.50 | 177.28 | 2.22% | 701,429 |
| Jul 1, 2025 | 178.00 | 184.00 | 178.00 | 180.50 | 173.44 | -0.82% | 1,029,124 |
| Jun 30, 2025 | 197.00 | 197.00 | 181.00 | 182.00 | 174.88 | -7.14% | 3,148,548 |
| Jun 27, 2025 | 202.00 | 208.50 | 192.50 | 196.00 | 188.34 | -1.01% | 8,991,715 |
| Jun 26, 2025 | 185.00 | 198.00 | 185.00 | 198.00 | 190.26 | 10.00% | 3,826,241 |
| Jun 25, 2025 | 181.50 | 183.00 | 180.00 | 180.00 | 172.96 | 0.56% | 834,591 |
| Jun 24, 2025 | 185.00 | 187.00 | 179.00 | 179.00 | 172.00 | -1.65% | 2,522,584 |
| Jun 23, 2025 | 169.00 | 185.00 | 167.50 | 182.00 | 174.88 | 6.12% | 1,980,016 |
| Jun 20, 2025 | 172.00 | 175.00 | 170.00 | 171.50 | 164.79 | -0.29% | 372,528 |
| Jun 19, 2025 | 176.00 | 177.00 | 172.00 | 172.00 | 165.27 | -1.43% | 548,239 |
| Jun 18, 2025 | 173.00 | 177.00 | 171.00 | 174.50 | 167.68 | 2.35% | 788,363 |
| Jun 17, 2025 | 170.50 | 173.00 | 169.50 | 170.50 | 163.83 | 0.89% | 534,506 |
| Jun 16, 2025 | 166.50 | 171.00 | 165.50 | 169.00 | 162.39 | 1.81% | 472,408 |
| Jun 13, 2025 | 171.00 | 175.00 | 166.00 | 166.00 | 159.51 | -2.92% | 720,461 |
| Jun 12, 2025 | 168.50 | 174.00 | 167.00 | 171.00 | 164.31 | 2.40% | 877,273 |
| Jun 11, 2025 | 166.00 | 167.00 | 164.00 | 167.00 | 160.47 | 1.21% | 281,344 |
| Jun 10, 2025 | 163.50 | 166.50 | 163.50 | 165.00 | 158.55 | 0.92% | 316,253 |
| Jun 9, 2025 | 167.50 | 167.50 | 163.00 | 163.50 | 157.11 | -1.80% | 450,288 |
| Jun 6, 2025 | 166.00 | 169.00 | 163.00 | 166.50 | 159.99 | 1.52% | 487,792 |
| Jun 5, 2025 | 164.00 | 166.00 | 163.50 | 164.00 | 157.59 | 0.92% | 374,987 |
| Jun 4, 2025 | 161.00 | 166.00 | 161.00 | 162.50 | 156.15 | 1.88% | 663,053 |
| Jun 3, 2025 | 158.00 | 160.00 | 156.50 | 159.50 | 153.26 | 2.57% | 303,047 |
| Jun 2, 2025 | 161.00 | 161.00 | 155.00 | 155.50 | 149.42 | -3.72% | 432,570 |
| May 29, 2025 | 164.00 | 164.00 | 160.50 | 161.50 | 155.18 | 0.31% | 168,990 |
| May 28, 2025 | 166.50 | 166.50 | 160.50 | 161.00 | 154.70 | -1.83% | 451,468 |
| May 27, 2025 | 169.50 | 170.00 | 164.00 | 164.00 | 157.59 | -2.96% | 521,093 |
| May 26, 2025 | 169.50 | 172.50 | 169.00 | 169.00 | 162.39 | -0.29% | 324,369 |
| May 23, 2025 | 176.50 | 177.00 | 169.00 | 169.50 | 162.87 | -2.87% | 815,028 |