TURVO International Co., Ltd. (TPE:2233)
Taiwan · Delayed Price · Currency is TWD 248.00
-7.00 (-2.75%)
Sep 1, 2025, 10:08 AM CST
TURVO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 263.50 | 264.00 | 255.00 | 255.00 | 255.00 | -2.67% | 1,667,427 |
| Aug 28, 2025 | 267.50 | 273.00 | 262.00 | 262.00 | 262.00 | -2.06% | 2,585,969 |
| Aug 27, 2025 | 268.00 | 269.00 | 263.00 | 267.50 | 267.50 | 0.38% | 1,919,375 |
| Aug 26, 2025 | 263.00 | 271.50 | 260.50 | 266.50 | 266.50 | 0.76% | 3,434,108 |
| Aug 25, 2025 | 245.00 | 264.50 | 243.50 | 264.50 | 264.50 | 9.98% | 5,672,901 |
| Aug 22, 2025 | 248.50 | 250.50 | 239.50 | 240.50 | 240.50 | -3.02% | 2,180,980 |
| Aug 21, 2025 | 246.00 | 252.00 | 243.00 | 248.00 | 248.00 | 0.81% | 2,664,977 |
| Aug 20, 2025 | 243.50 | 252.00 | 236.00 | 246.00 | 246.00 | 1.23% | 4,527,811 |
| Aug 19, 2025 | 245.50 | 250.50 | 237.00 | 243.00 | 243.00 | -0.21% | 3,245,303 |
| Aug 18, 2025 | 249.00 | 259.50 | 243.00 | 243.50 | 243.50 | -1.22% | 5,304,702 |
| Aug 15, 2025 | 225.50 | 246.50 | 225.00 | 246.50 | 246.50 | 9.80% | 5,815,648 |
| Aug 14, 2025 | 228.50 | 228.50 | 222.00 | 224.50 | 224.50 | -0.66% | 2,239,451 |
| Aug 13, 2025 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 5.36% | 4,880,543 |
| Aug 12, 2025 | 215.00 | 218.00 | 207.50 | 214.50 | 214.50 | 1.66% | 2,923,921 |
| Aug 11, 2025 | 206.00 | 218.00 | 197.50 | 211.00 | 211.00 | 1.93% | 3,866,553 |
| Aug 8, 2025 | 200.00 | 213.00 | 197.00 | 207.00 | 207.00 | 2.99% | 2,972,745 |
| Aug 7, 2025 | 188.00 | 204.00 | 188.00 | 201.00 | 201.00 | 7.49% | 2,983,084 |
| Aug 6, 2025 | 186.00 | 190.00 | 184.50 | 187.00 | 187.00 | 0.27% | 652,493 |
| Aug 5, 2025 | 190.00 | 191.00 | 185.00 | 186.50 | 186.50 | -0.27% | 827,057 |
| Aug 4, 2025 | 185.50 | 190.00 | 185.00 | 187.00 | 187.00 | -0.53% | 715,420 |
| 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 |