TURVO International Co., Ltd. (TPE:2233)
Taiwan · Delayed Price · Currency is TWD 195.00
+6.00 (3.17%)
Dec 23, 2025, 1:35 PM CST
TURVO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 191.50 | 196.00 | 189.00 | 195.00 | 195.00 | 3.17% | 589,033 |
| Dec 22, 2025 | 186.00 | 189.50 | 184.50 | 189.00 | 189.00 | 2.16% | 238,676 |
| Dec 19, 2025 | 185.50 | 187.00 | 182.00 | 185.00 | 185.00 | 1.93% | 472,009 |
| Dec 18, 2025 | 185.00 | 185.00 | 181.00 | 181.50 | 181.50 | -2.16% | 461,899 |
| Dec 17, 2025 | 184.50 | 191.50 | 184.00 | 185.50 | 185.50 | 0.54% | 332,625 |
| Dec 16, 2025 | 184.00 | 186.50 | 181.50 | 184.50 | 184.50 | -0.81% | 427,114 |
| Dec 15, 2025 | 185.50 | 187.50 | 183.50 | 186.00 | 186.00 | -0.80% | 199,358 |
| Dec 12, 2025 | 189.50 | 190.50 | 186.50 | 187.50 | 187.50 | - | 287,382 |
| Dec 11, 2025 | 190.50 | 192.00 | 186.50 | 187.50 | 187.50 | -1.06% | 329,982 |
| Dec 10, 2025 | 191.00 | 193.00 | 188.00 | 189.50 | 189.50 | -0.79% | 386,770 |
| Dec 9, 2025 | 195.50 | 195.50 | 190.50 | 191.00 | 191.00 | -2.30% | 426,236 |
| Dec 8, 2025 | 195.00 | 197.50 | 193.00 | 195.50 | 195.50 | 0.26% | 352,908 |
| Dec 5, 2025 | 196.50 | 205.00 | 195.00 | 195.00 | 195.00 | 1.56% | 2,086,058 |
| Dec 4, 2025 | 194.50 | 200.00 | 192.00 | 192.00 | 192.00 | 1.05% | 900,744 |
| Dec 3, 2025 | 192.00 | 193.50 | 190.00 | 190.00 | 190.00 | - | 145,902 |
| Dec 2, 2025 | 192.50 | 194.50 | 190.00 | 190.00 | 190.00 | -1.30% | 171,243 |
| Dec 1, 2025 | 197.50 | 197.50 | 191.50 | 192.50 | 192.50 | -2.28% | 257,398 |
| Nov 28, 2025 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | -0.25% | 269,964 |
| Nov 27, 2025 | 199.50 | 201.00 | 197.00 | 197.50 | 197.50 | -0.50% | 353,860 |
| Nov 26, 2025 | 199.00 | 204.50 | 198.00 | 198.50 | 198.50 | 1.28% | 516,152 |
| Nov 25, 2025 | 193.50 | 196.50 | 190.50 | 196.00 | 196.00 | 3.98% | 428,312 |
| Nov 24, 2025 | 191.00 | 191.50 | 186.50 | 188.50 | 188.50 | 0.27% | 328,043 |
| Nov 21, 2025 | 192.00 | 195.50 | 187.50 | 188.00 | 188.00 | -4.57% | 897,067 |
| Nov 20, 2025 | 199.50 | 204.00 | 196.00 | 197.00 | 197.00 | 1.29% | 869,907 |
| Nov 19, 2025 | 184.50 | 196.00 | 184.00 | 194.50 | 194.50 | 5.42% | 918,282 |
| Nov 18, 2025 | 192.50 | 192.50 | 182.50 | 184.50 | 184.50 | -4.16% | 1,137,557 |
| Nov 17, 2025 | 202.00 | 202.00 | 192.50 | 192.50 | 192.50 | -3.99% | 1,007,199 |
| Nov 14, 2025 | 208.00 | 208.00 | 200.50 | 200.50 | 200.50 | -6.53% | 1,550,970 |
| Nov 13, 2025 | 211.50 | 214.50 | 208.00 | 214.50 | 214.50 | 2.14% | 931,851 |
| Nov 12, 2025 | 201.50 | 213.00 | 200.50 | 210.00 | 210.00 | 6.06% | 1,369,921 |
| Nov 11, 2025 | 204.00 | 205.50 | 198.00 | 198.00 | 198.00 | -2.70% | 593,354 |
| Nov 10, 2025 | 205.50 | 208.50 | 201.00 | 203.50 | 203.50 | -1.45% | 491,744 |
| Nov 7, 2025 | 205.00 | 210.50 | 204.50 | 206.50 | 206.50 | - | 627,710 |
| Nov 6, 2025 | 205.00 | 213.00 | 204.00 | 206.50 | 206.50 | 1.47% | 1,246,966 |
| Nov 5, 2025 | 197.00 | 204.00 | 196.50 | 203.50 | 203.50 | 0.25% | 717,675 |
| Nov 4, 2025 | 205.50 | 205.50 | 200.00 | 203.00 | 203.00 | -1.22% | 889,296 |
| Nov 3, 2025 | 202.50 | 206.50 | 201.50 | 205.50 | 205.50 | 1.99% | 588,398 |
| Oct 31, 2025 | 198.50 | 207.00 | 197.00 | 201.50 | 201.50 | 2.81% | 1,151,598 |
| Oct 30, 2025 | 201.00 | 203.00 | 195.00 | 196.00 | 196.00 | -2.97% | 1,472,186 |
| Oct 29, 2025 | 202.00 | 204.00 | 200.50 | 202.00 | 202.00 | - | 403,116 |
| Oct 28, 2025 | 209.00 | 211.00 | 200.50 | 202.00 | 202.00 | -3.81% | 1,241,407 |
| Oct 27, 2025 | 213.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.47% | 652,305 |
| Oct 23, 2025 | 217.00 | 220.00 | 209.00 | 211.00 | 211.00 | -4.09% | 1,092,791 |
| Oct 22, 2025 | 231.00 | 231.00 | 219.50 | 220.00 | 220.00 | -3.08% | 1,553,612 |
| Oct 21, 2025 | 229.00 | 234.50 | 223.00 | 227.00 | 227.00 | 1.79% | 2,777,652 |
| Oct 20, 2025 | 216.50 | 227.50 | 215.50 | 223.00 | 223.00 | 2.29% | 1,323,889 |
| Oct 17, 2025 | 224.50 | 231.00 | 217.00 | 218.00 | 218.00 | -4.60% | 1,424,387 |
| Oct 16, 2025 | 222.00 | 235.50 | 222.00 | 228.50 | 228.50 | 6.53% | 4,155,609 |
| Oct 15, 2025 | 195.50 | 214.50 | 195.50 | 214.50 | 214.50 | 10.00% | 2,143,323 |
| Oct 14, 2025 | 205.00 | 207.00 | 194.00 | 195.00 | 195.00 | -3.47% | 769,745 |