TURVO International Co., Ltd. (TPE:2233)
Taiwan · Delayed Price · Currency is TWD 311.00
-5.50 (-1.74%)
Jun 5, 2026, 1:30 PM CST
TURVO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 322.00 | 323.00 | 307.50 | 311.50 | - | -1.58% | 474,871 |
| Jun 4, 2026 | 319.00 | 323.00 | 310.00 | 316.50 | 316.50 | 0.16% | 1,777,874 |
| Jun 3, 2026 | 339.50 | 339.50 | 314.00 | 316.00 | 316.00 | -3.95% | 2,004,084 |
| Jun 2, 2026 | 351.50 | 351.50 | 319.50 | 329.00 | 329.00 | -7.32% | 3,319,034 |
| Jun 1, 2026 | 353.00 | 361.50 | 344.00 | 355.00 | 355.00 | 0.57% | 1,186,787 |
| May 29, 2026 | 356.50 | 372.00 | 351.00 | 353.00 | 353.00 | 0.43% | 1,723,074 |
| May 28, 2026 | 365.50 | 377.00 | 345.00 | 351.50 | 351.50 | -3.70% | 2,379,139 |
| May 27, 2026 | 380.00 | 381.50 | 362.00 | 365.00 | 365.00 | -3.18% | 2,143,533 |
| May 26, 2026 | 375.00 | 394.00 | 367.00 | 377.00 | 377.00 | -1.18% | 3,745,234 |
| May 25, 2026 | 357.00 | 381.50 | 345.00 | 381.50 | 381.50 | 9.94% | 3,823,922 |
| May 22, 2026 | 345.00 | 372.50 | 338.00 | 347.00 | 347.00 | 0.58% | 4,445,229 |
| May 21, 2026 | 346.00 | 365.00 | 327.50 | 345.00 | 345.00 | 3.92% | 4,709,278 |
| May 20, 2026 | 333.50 | 347.00 | 332.00 | 332.00 | 332.00 | -2.35% | 699,111 |
| May 19, 2026 | 333.00 | 345.50 | 320.00 | 340.00 | 340.00 | 4.78% | 1,517,169 |
| May 18, 2026 | 291.00 | 324.50 | 290.00 | 324.50 | 324.50 | 10.00% | 1,636,350 |
| May 15, 2026 | 290.00 | 298.00 | 283.50 | 295.00 | 295.00 | 4.42% | 780,964 |
| 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 |