TURVO International Co., Ltd. (TPE:2233)
Taiwan
· Delayed Price · Currency is TWD 195.00
+3.00 (1.56%)
At close: Dec 5, 2025
TURVO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 190.00 | 202.00 | 189.00 | 202.00 | 202.00 | -0.25% | 1,140,898 |
| Oct 9, 2025 | 203.50 | 205.00 | 200.50 | 202.50 | 202.50 | -0.25% | 333,223 |
| Oct 8, 2025 | 202.00 | 204.00 | 199.00 | 203.00 | 203.00 | -0.49% | 221,429 |
| Oct 7, 2025 | 201.00 | 208.50 | 201.00 | 204.00 | 204.00 | 2.77% | 615,321 |
| Oct 3, 2025 | 198.50 | 201.50 | 198.00 | 198.50 | 198.50 | -0.25% | 339,886 |
| Oct 2, 2025 | 204.00 | 205.50 | 198.50 | 199.00 | 199.00 | -1.97% | 569,264 |
| Oct 1, 2025 | 202.00 | 204.50 | 201.50 | 203.00 | 203.00 | 0.74% | 346,884 |
| Sep 30, 2025 | 203.50 | 206.50 | 199.00 | 201.50 | 201.50 | -0.49% | 970,840 |
| Sep 26, 2025 | 210.00 | 212.00 | 201.00 | 202.50 | 202.50 | -4.71% | 995,017 |
| Sep 25, 2025 | 219.00 | 223.00 | 212.00 | 212.50 | 212.50 | -2.97% | 1,048,785 |
| Sep 24, 2025 | 217.00 | 225.00 | 217.00 | 219.00 | 219.00 | 0.92% | 921,070 |
| Sep 23, 2025 | 221.00 | 226.50 | 217.00 | 217.00 | 217.00 | -1.81% | 876,445 |
| Sep 22, 2025 | 223.00 | 230.00 | 220.00 | 221.00 | 221.00 | 0.45% | 1,255,362 |
| Sep 19, 2025 | 218.50 | 224.50 | 217.50 | 220.00 | 220.00 | 0.46% | 607,858 |
| Sep 18, 2025 | 214.50 | 221.50 | 212.00 | 219.00 | 219.00 | 3.30% | 1,009,306 |
| Sep 17, 2025 | 212.00 | 223.00 | 211.00 | 212.00 | 212.00 | -0.24% | 1,143,881 |
| Sep 16, 2025 | 215.50 | 218.00 | 210.50 | 212.50 | 212.50 | -0.47% | 812,064 |
| Sep 15, 2025 | 216.00 | 218.50 | 210.00 | 213.50 | 213.50 | -1.39% | 770,452 |
| Sep 12, 2025 | 220.50 | 222.50 | 216.50 | 216.50 | 216.50 | -1.37% | 755,999 |
| Sep 11, 2025 | 227.00 | 227.50 | 218.50 | 219.50 | 219.50 | -3.09% | 1,684,070 |
| Sep 10, 2025 | 231.00 | 238.00 | 225.50 | 226.50 | 226.50 | -2.37% | 1,541,532 |
| Sep 9, 2025 | 238.00 | 239.50 | 230.50 | 232.00 | 232.00 | -1.28% | 1,159,779 |
| Sep 8, 2025 | 239.50 | 242.00 | 234.00 | 235.00 | 235.00 | -0.21% | 1,493,886 |
| Sep 5, 2025 | 234.00 | 243.00 | 232.00 | 235.50 | 235.50 | 2.61% | 2,397,358 |
| Sep 4, 2025 | 229.50 | 236.00 | 223.50 | 229.50 | 229.50 | 1.55% | 2,043,967 |
| Sep 3, 2025 | 224.00 | 231.50 | 220.00 | 226.00 | 226.00 | 1.35% | 1,975,580 |
| Sep 2, 2025 | 240.00 | 241.50 | 222.00 | 223.00 | 223.00 | -6.30% | 2,648,022 |
| Sep 1, 2025 | 254.50 | 257.00 | 234.50 | 238.00 | 238.00 | -6.67% | 4,329,973 |
| Aug 29, 2025 | 263.50 | 264.00 | 255.00 | 255.00 | 255.00 | -2.67% | 1,670,833 |
| 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 |