TURVO International Co., Ltd. (TPE:2233)
Taiwan
· Delayed Price · Currency is TWD 262.50
+12.50 (5.00%)
Apr 29, 2026, 11:54 AM CST
TURVO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 235.00 | 239.50 | 228.50 | 235.00 | 235.00 | -0.21% | 1,234,346 |
| Mar 2, 2026 | 226.00 | 239.00 | 225.00 | 235.50 | 235.50 | 0.86% | 1,225,968 |
| Feb 26, 2026 | 229.50 | 239.00 | 228.50 | 233.50 | 233.50 | 1.97% | 1,178,537 |
| Feb 25, 2026 | 236.00 | 236.00 | 228.00 | 229.00 | 229.00 | -2.14% | 1,085,832 |
| Feb 24, 2026 | 237.00 | 239.00 | 232.00 | 234.00 | 234.00 | -0.64% | 1,201,242 |
| Feb 23, 2026 | 232.00 | 243.00 | 225.50 | 235.50 | 235.50 | 5.61% | 1,986,628 |
| Feb 11, 2026 | 223.00 | 226.00 | 218.50 | 223.00 | 223.00 | - | 806,387 |
| Feb 10, 2026 | 229.00 | 230.00 | 221.00 | 223.00 | 223.00 | -2.41% | 1,081,840 |
| Feb 9, 2026 | 228.00 | 230.00 | 223.50 | 228.50 | 228.50 | 2.93% | 1,429,820 |
| Feb 6, 2026 | 234.00 | 234.00 | 221.50 | 222.00 | 222.00 | -4.72% | 2,149,926 |
| Feb 5, 2026 | 253.00 | 254.00 | 232.50 | 233.00 | 233.00 | -8.63% | 4,763,327 |
| Feb 4, 2026 | 265.00 | 276.00 | 252.00 | 255.00 | 255.00 | -2.67% | 6,226,282 |
| Feb 3, 2026 | 292.00 | 303.00 | 262.00 | 262.00 | 262.00 | -9.19% | 10,589,370 |
| Feb 2, 2026 | 279.00 | 298.00 | 278.50 | 288.50 | 288.50 | -0.35% | 9,508,230 |
| Jan 30, 2026 | 267.00 | 290.50 | 258.00 | 289.50 | 289.50 | 9.45% | 12,012,640 |
| Jan 29, 2026 | 246.50 | 264.50 | 246.00 | 264.50 | 264.50 | 9.98% | 9,516,626 |
| Jan 28, 2026 | 234.00 | 242.50 | 228.50 | 240.50 | 240.50 | 3.00% | 2,000,502 |
| Jan 27, 2026 | 239.50 | 239.50 | 231.00 | 233.50 | 233.50 | -2.51% | 1,533,199 |
| Jan 26, 2026 | 235.50 | 246.00 | 235.50 | 239.50 | 239.50 | 2.35% | 2,556,044 |
| Jan 23, 2026 | 242.00 | 243.00 | 232.00 | 234.00 | 234.00 | -1.68% | 2,255,582 |
| Jan 22, 2026 | 228.50 | 240.00 | 224.00 | 238.00 | 238.00 | 5.31% | 2,435,688 |
| Jan 21, 2026 | 233.50 | 236.50 | 225.50 | 226.00 | 226.00 | -4.64% | 1,517,642 |
| Jan 20, 2026 | 229.50 | 243.00 | 227.50 | 237.00 | 237.00 | 2.16% | 1,483,542 |
| Jan 19, 2026 | 236.00 | 236.50 | 225.50 | 232.00 | 232.00 | -2.52% | 2,011,453 |
| Jan 16, 2026 | 244.50 | 245.00 | 235.00 | 238.00 | 238.00 | -1.65% | 1,811,560 |
| Jan 15, 2026 | 241.00 | 255.00 | 237.50 | 242.00 | 242.00 | 1.26% | 3,421,057 |
| Jan 14, 2026 | 248.00 | 248.00 | 234.00 | 239.00 | 239.00 | -1.24% | 3,624,969 |
| Jan 13, 2026 | 223.50 | 242.00 | 222.50 | 242.00 | 242.00 | 10.00% | 5,152,821 |
| Jan 12, 2026 | 213.00 | 223.00 | 212.00 | 220.00 | 220.00 | 5.26% | 1,986,437 |
| Jan 9, 2026 | 212.00 | 213.50 | 204.50 | 209.00 | 209.00 | 0.48% | 622,610 |
| Jan 8, 2026 | 209.00 | 215.50 | 207.00 | 208.00 | 208.00 | -0.48% | 731,273 |
| Jan 7, 2026 | 211.00 | 211.00 | 205.50 | 209.00 | 209.00 | -0.95% | 710,079 |
| Jan 6, 2026 | 222.00 | 222.00 | 210.50 | 211.00 | 211.00 | -3.43% | 1,079,774 |
| Jan 5, 2026 | 227.50 | 228.50 | 218.50 | 218.50 | 218.50 | -3.10% | 1,114,715 |
| Jan 2, 2026 | 219.50 | 228.00 | 219.50 | 225.50 | 225.50 | 2.97% | 1,592,074 |
| Dec 31, 2025 | 220.00 | 223.50 | 216.50 | 219.00 | 219.00 | 1.15% | 659,024 |
| Dec 30, 2025 | 217.50 | 221.00 | 212.50 | 216.50 | 216.50 | -1.14% | 800,264 |
| Dec 29, 2025 | 208.50 | 221.50 | 207.50 | 219.00 | 219.00 | 4.53% | 2,154,026 |
| Dec 26, 2025 | 203.00 | 210.00 | 203.00 | 209.50 | 209.50 | 3.71% | 1,139,849 |
| Dec 24, 2025 | 195.00 | 202.50 | 195.00 | 202.00 | 202.00 | 3.59% | 929,618 |
| 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% | 463,900 |
| 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% | 900,786 |
| 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 |