TURVO International Co., Ltd. (TPE:2233)
Taiwan · Delayed Price · Currency is TWD 295.00
+12.50 (4.42%)
May 15, 2026, 1:30 PM CST
TURVO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 290.00 | 298.00 | 283.50 | 295.00 | 295.00 | 4.42% | 775,737 |
| May 14, 2026 | 292.00 | 292.50 | 279.50 | 282.50 | 282.50 | -1.91% | 523,046 |
| May 13, 2026 | 288.00 | 291.00 | 286.00 | 288.00 | 288.00 | -3.36% | 600,659 |
| May 12, 2026 | 309.00 | 309.00 | 295.50 | 298.00 | 298.00 | -1.49% | 623,001 |
| May 11, 2026 | 290.00 | 308.00 | 288.50 | 302.50 | 302.50 | 3.60% | 798,256 |
| May 8, 2026 | 287.00 | 297.50 | 280.00 | 292.00 | 292.00 | -1.02% | 905,849 |
| May 7, 2026 | 310.00 | 315.50 | 290.00 | 295.00 | 295.00 | -6.50% | 1,803,309 |
| May 6, 2026 | 317.50 | 330.00 | 306.00 | 315.50 | 315.50 | 0.32% | 3,335,963 |
| May 5, 2026 | 318.00 | 326.00 | 309.50 | 314.50 | 314.50 | -1.26% | 2,750,003 |
| May 4, 2026 | 315.50 | 325.00 | 301.00 | 318.50 | 318.50 | 6.17% | 6,301,467 |
| Apr 30, 2026 | 275.00 | 300.00 | 271.00 | 300.00 | 300.00 | 9.89% | 6,174,279 |
| Apr 29, 2026 | 248.50 | 274.50 | 248.50 | 273.00 | 273.00 | 9.20% | 3,064,146 |
| Apr 28, 2026 | 249.00 | 254.50 | 243.00 | 250.00 | 250.00 | 1.21% | 823,392 |
| Apr 27, 2026 | 245.00 | 248.00 | 234.50 | 247.00 | 247.00 | 2.28% | 951,312 |
| Apr 24, 2026 | 246.00 | 253.00 | 240.50 | 241.50 | 241.50 | 0.84% | 1,184,459 |
| Apr 23, 2026 | 268.50 | 270.00 | 236.50 | 239.50 | 239.50 | -8.06% | 2,887,743 |
| Apr 22, 2026 | 246.00 | 267.50 | 245.50 | 260.50 | 260.50 | 6.11% | 2,844,363 |
| Apr 21, 2026 | 250.00 | 254.00 | 245.00 | 245.50 | 245.50 | 0.41% | 1,226,380 |
| Apr 20, 2026 | 231.50 | 254.50 | 228.50 | 244.50 | 244.50 | 5.62% | 2,432,110 |
| Apr 17, 2026 | 232.00 | 233.00 | 227.50 | 231.50 | 231.50 | - | 460,293 |
| Apr 16, 2026 | 229.00 | 238.00 | 226.50 | 231.50 | 231.50 | 1.09% | 902,316 |
| Apr 15, 2026 | 235.00 | 237.50 | 226.00 | 229.00 | 229.00 | -0.22% | 1,076,062 |
| Apr 14, 2026 | 228.00 | 235.50 | 227.50 | 229.50 | 229.50 | 1.10% | 1,468,311 |
| Apr 13, 2026 | 216.50 | 230.00 | 209.00 | 227.00 | 227.00 | 6.57% | 1,520,531 |
| Apr 10, 2026 | 217.00 | 221.50 | 213.00 | 213.00 | 213.00 | 0.24% | 912,511 |
| Apr 9, 2026 | 223.00 | 224.00 | 212.00 | 212.50 | 212.50 | -4.06% | 953,464 |
| Apr 8, 2026 | 219.00 | 222.50 | 219.00 | 221.50 | 221.50 | 3.02% | 314,714 |
| Apr 7, 2026 | 221.00 | 222.00 | 215.00 | 215.00 | 215.00 | -1.60% | 406,316 |
| Apr 2, 2026 | 227.00 | 232.00 | 218.50 | 218.50 | 218.50 | -3.10% | 538,546 |
| Apr 1, 2026 | 222.00 | 229.50 | 222.00 | 225.50 | 225.50 | 3.92% | 425,529 |
| Mar 31, 2026 | 226.50 | 226.50 | 215.50 | 217.00 | 217.00 | -3.77% | 580,618 |
| Mar 30, 2026 | 229.00 | 230.50 | 223.00 | 225.50 | 225.50 | -3.22% | 629,478 |
| Mar 27, 2026 | 230.00 | 235.00 | 228.50 | 233.00 | 233.00 | 0.43% | 390,084 |
| Mar 26, 2026 | 236.00 | 237.50 | 232.00 | 232.00 | 232.00 | -0.22% | 682,222 |
| Mar 25, 2026 | 231.00 | 236.50 | 229.50 | 232.50 | 232.50 | 2.65% | 561,421 |
| Mar 24, 2026 | 230.50 | 235.00 | 224.50 | 226.50 | 226.50 | 0.22% | 530,179 |
| Mar 23, 2026 | 232.00 | 236.00 | 226.00 | 226.00 | 226.00 | -3.83% | 734,898 |
| Mar 20, 2026 | 232.00 | 244.00 | 230.50 | 235.00 | 235.00 | 1.51% | 1,173,756 |
| Mar 19, 2026 | 239.00 | 241.00 | 231.50 | 231.50 | 231.50 | -3.14% | 963,842 |
| Mar 18, 2026 | 240.00 | 253.00 | 237.50 | 239.00 | 239.00 | 0.84% | 1,997,037 |
| Mar 17, 2026 | 234.00 | 243.00 | 233.50 | 237.00 | 237.00 | 1.72% | 1,536,456 |
| Mar 16, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 233.00 | 2.87% | 753,519 |
| Mar 13, 2026 | 225.00 | 230.00 | 220.50 | 226.50 | 226.50 | 0.22% | 437,265 |
| Mar 12, 2026 | 218.00 | 227.50 | 218.00 | 226.00 | 226.00 | 2.73% | 522,117 |
| Mar 11, 2026 | 212.50 | 222.50 | 212.50 | 220.00 | 220.00 | 4.27% | 504,366 |
| Mar 10, 2026 | 211.00 | 214.50 | 208.50 | 211.00 | 211.00 | 1.93% | 450,589 |
| Mar 9, 2026 | 209.00 | 214.00 | 205.00 | 207.00 | 207.00 | -8.81% | 1,108,873 |
| Mar 6, 2026 | 229.00 | 234.00 | 225.50 | 227.00 | 227.00 | -1.09% | 753,412 |
| Mar 5, 2026 | 229.00 | 232.50 | 223.50 | 229.50 | 229.50 | 2.91% | 1,081,848 |
| Mar 4, 2026 | 230.50 | 231.00 | 220.00 | 223.00 | 223.00 | -5.11% | 1,350,279 |