TURVO International Co., Ltd. (TPE:2233)
Taiwan · Delayed Price · Currency is TWD 162.00
+5.00 (3.18%)
Sep 18, 2026, 1:30 PM CST
TURVO International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 161.50 | 163.00 | 161.00 | 163.00 | - | 3.82% | 87,000 |
| Sep 17, 2026 | 159.50 | 163.50 | 157.00 | 157.00 | 157.00 | -0.63% | 444,270 |
| Sep 16, 2026 | 156.00 | 158.50 | 156.00 | 158.00 | 158.00 | 0.96% | 306,052 |
| Sep 15, 2026 | 157.50 | 159.00 | 156.00 | 156.50 | 156.50 | -0.32% | 263,805 |
| Sep 14, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | -2.18% | 668,082 |
| Sep 11, 2026 | 161.00 | 162.50 | 159.50 | 160.50 | 160.50 | -2.13% | 406,868 |
| Sep 10, 2026 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | -1.20% | 339,860 |
| Sep 9, 2026 | 162.00 | 168.50 | 162.00 | 166.00 | 166.00 | 3.11% | 678,522 |
| Sep 8, 2026 | 168.00 | 168.50 | 160.50 | 161.00 | 161.00 | -4.45% | 557,995 |
| Sep 7, 2026 | 170.00 | 171.00 | 166.50 | 168.50 | 168.50 | - | 342,390 |
| Sep 4, 2026 | 166.00 | 169.00 | 164.00 | 168.50 | 168.50 | 2.12% | 460,742 |
| Sep 3, 2026 | 172.00 | 174.00 | 165.00 | 165.00 | 165.00 | -3.51% | 495,267 |
| Sep 2, 2026 | 175.00 | 175.50 | 170.50 | 171.00 | 171.00 | -2.84% | 418,096 |
| Sep 1, 2026 | 172.00 | 177.00 | 170.50 | 176.00 | 176.00 | 2.92% | 491,464 |
| Aug 31, 2026 | 171.00 | 171.00 | 167.50 | 171.00 | 171.00 | -0.87% | 459,055 |
| Aug 28, 2026 | 176.00 | 176.00 | 171.50 | 172.50 | 172.50 | -1.15% | 567,408 |
| Aug 27, 2026 | 177.00 | 179.50 | 172.00 | 174.50 | 174.50 | -1.41% | 771,582 |
| Aug 26, 2026 | 167.00 | 177.00 | 163.50 | 177.00 | 177.00 | 5.67% | 1,319,582 |
| Aug 25, 2026 | 172.50 | 173.00 | 157.50 | 167.50 | 167.50 | -4.01% | 3,929,115 |
| Aug 24, 2026 | 175.50 | 177.00 | 171.00 | 174.50 | 174.50 | -1.41% | 920,226 |
| Aug 21, 2026 | 182.50 | 184.50 | 175.50 | 177.00 | 177.00 | -3.54% | 1,029,535 |
| Aug 20, 2026 | 189.50 | 193.00 | 182.00 | 183.50 | 183.50 | -2.65% | 1,034,174 |
| Aug 19, 2026 | 189.00 | 195.00 | 185.50 | 188.50 | 188.50 | -2.08% | 730,128 |
| Aug 18, 2026 | 196.00 | 201.00 | 190.50 | 192.50 | 192.50 | -1.79% | 742,838 |
| Aug 17, 2026 | 198.00 | 204.00 | 195.00 | 196.00 | 196.00 | -1.01% | 623,677 |
| Aug 14, 2026 | 204.00 | 205.50 | 198.00 | 198.00 | 198.00 | -2.70% | 629,485 |
| Aug 13, 2026 | 204.00 | 210.50 | 203.50 | 203.50 | 203.50 | -0.25% | 802,798 |
| Aug 12, 2026 | 202.00 | 206.00 | 200.50 | 204.00 | 204.00 | 1.49% | 776,960 |
| Aug 11, 2026 | 201.50 | 205.00 | 199.00 | 201.00 | 201.00 | -1.71% | 458,652 |
| Aug 10, 2026 | 201.00 | 207.50 | 201.00 | 204.50 | 204.50 | 1.74% | 561,747 |
| Aug 7, 2026 | 205.50 | 212.00 | 199.00 | 201.00 | 201.00 | -1.47% | 1,582,336 |
| Aug 6, 2026 | 211.50 | 213.50 | 202.00 | 204.00 | 204.00 | -8.93% | 3,180,382 |
| Aug 5, 2026 | 212.00 | 224.00 | 208.00 | 224.00 | 224.00 | 9.80% | 1,795,034 |
| Aug 4, 2026 | 193.50 | 204.50 | 192.50 | 204.00 | 204.00 | 5.43% | 673,917 |
| Aug 3, 2026 | 197.00 | 202.50 | 190.00 | 193.50 | 193.50 | 1.57% | 2,365,057 |
| Jul 31, 2026 | 189.00 | 190.50 | 185.00 | 190.50 | 190.50 | 9.80% | 550,965 |
| Jul 30, 2026 | 178.50 | 184.50 | 172.00 | 173.50 | 173.50 | -4.41% | 875,340 |
| Jul 29, 2026 | 193.50 | 199.50 | 175.50 | 185.50 | 181.50 | -3.39% | 1,754,208 |
| Jul 28, 2026 | 197.50 | 198.00 | 191.50 | 192.00 | 187.86 | -6.34% | 807,556 |
| Jul 27, 2026 | 204.00 | 206.50 | 196.00 | 205.00 | 200.58 | 0.74% | 443,684 |
| Jul 24, 2026 | 217.00 | 217.00 | 203.00 | 203.50 | 199.11 | -6.86% | 484,610 |
| Jul 23, 2026 | 220.00 | 220.00 | 213.50 | 218.50 | 213.79 | 1.16% | 469,100 |
| Jul 22, 2026 | 211.00 | 223.50 | 210.00 | 216.00 | 211.34 | 4.10% | 748,907 |
| Jul 21, 2026 | 206.50 | 213.00 | 206.50 | 207.50 | 203.03 | 2.72% | 503,674 |
| Jul 20, 2026 | 217.00 | 224.50 | 197.00 | 202.00 | 197.64 | -7.55% | 2,014,907 |
| Jul 17, 2026 | 224.50 | 235.00 | 214.00 | 218.50 | 213.79 | -4.79% | 1,930,894 |
| Jul 16, 2026 | 232.00 | 239.00 | 228.00 | 229.50 | 224.55 | -2.96% | 646,926 |
| Jul 15, 2026 | 234.00 | 240.00 | 230.00 | 236.50 | 231.40 | 4.19% | 811,585 |
| Jul 14, 2026 | 242.00 | 242.00 | 222.00 | 227.00 | 222.11 | -6.39% | 573,135 |
| Jul 13, 2026 | 246.00 | 251.00 | 231.50 | 242.50 | 237.27 | -3.96% | 672,060 |