Turvo International Co., Ltd. 2233
TWSE · Taiwan · Producer Manufacturing
TWD 169.00+0.50 (+0.30%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 169.50 | +0.59% | TWD 167.50 | TWD 172.00 | TWD 167.50 | 181.34K |
| 2026-10-01 | TWD 168.50 | +0.90% | TWD 168.00 | TWD 169.50 | TWD 165.00 | 215.03K |
| 2026-09-30 | TWD 167.00 | -0.60% | TWD 170.00 | TWD 171.00 | TWD 165.00 | 680.27K |
| 2026-09-29 | TWD 168.00 | +2.44% | TWD 164.00 | TWD 169.00 | TWD 163.50 | 446.21K |
| 2026-09-24 | TWD 164.00 | +0.31% | TWD 163.50 | TWD 165.00 | TWD 161.50 | 311.33K |
| 2026-09-23 | TWD 163.50 | -0.91% | TWD 168.00 | TWD 168.00 | TWD 163.50 | 389.10K |
| 2026-09-22 | TWD 165.00 | +2.80% | TWD 162.00 | TWD 167.00 | TWD 162.00 | 565.38K |
| 2026-09-21 | TWD 160.50 | -0.93% | TWD 162.00 | TWD 163.50 | TWD 160.50 | 213.42K |
| 2026-09-18 | TWD 162.00 | +3.18% | TWD 161.50 | TWD 163.00 | TWD 160.50 | 373.19K |
| 2026-09-17 | TWD 157.00 | -0.63% | TWD 159.50 | TWD 163.50 | TWD 157.00 | 435.20K |
| 2026-09-16 | TWD 158.00 | +0.96% | TWD 156.00 | TWD 158.50 | TWD 156.00 | 302.11K |
| 2026-09-15 | TWD 156.50 | -0.32% | TWD 157.50 | TWD 159.00 | TWD 156.00 | 257.02K |
| 2026-09-14 | TWD 157.00 | -2.18% | TWD 160.00 | TWD 160.00 | TWD 154.00 | 651.16K |
| 2026-09-11 | TWD 160.50 | -2.13% | TWD 161.00 | TWD 162.50 | TWD 159.50 | 397.20K |
| 2026-09-10 | TWD 164.00 | -1.20% | TWD 165.00 | TWD 165.00 | TWD 161.00 | 333.17K |
| 2026-09-09 | TWD 166.00 | +3.11% | TWD 162.00 | TWD 168.50 | TWD 162.00 | 671.02K |
| 2026-09-08 | TWD 161.00 | -4.45% | TWD 168.00 | TWD 168.50 | TWD 160.50 | 530.58K |
| 2026-09-07 | TWD 168.50 | 0.00% | TWD 170.00 | TWD 171.00 | TWD 166.50 | 336.45K |
| 2026-09-04 | TWD 168.50 | +2.12% | TWD 166.00 | TWD 169.00 | TWD 164.00 | 452.01K |
| 2026-09-03 | TWD 165.00 | -3.51% | TWD 172.00 | TWD 174.00 | TWD 165.00 | 475.77K |
| 2026-09-02 | TWD 171.00 | -2.84% | TWD 175.00 | TWD 175.50 | TWD 170.50 | 410.06K |
| 2026-09-01 | TWD 176.00 | +2.92% | TWD 172.00 | TWD 177.00 | TWD 170.50 | 479.11K |
| 2026-08-31 | TWD 171.00 | -0.87% | TWD 171.00 | TWD 171.00 | TWD 167.50 | 438.75K |
| 2026-08-28 | TWD 172.50 | -1.15% | TWD 176.00 | TWD 176.00 | TWD 171.50 | 550.30K |
| 2026-08-27 | TWD 174.50 | -1.41% | TWD 177.00 | TWD 179.50 | TWD 172.00 | 743.23K |
| 2026-08-26 | TWD 177.00 | +5.67% | TWD 167.00 | TWD 177.00 | TWD 163.50 | 1.29M |
| 2026-08-25 | TWD 167.50 | -4.01% | TWD 172.50 | TWD 173.00 | TWD 157.50 | 3.87M |
| 2026-08-24 | TWD 174.50 | -1.41% | TWD 175.50 | TWD 177.00 | TWD 171.00 | 904.45K |
| 2026-08-21 | TWD 177.00 | -3.54% | TWD 182.50 | TWD 184.50 | TWD 175.50 | 987.56K |
| 2026-08-20 | TWD 183.50 | -2.65% | TWD 189.50 | TWD 193.00 | TWD 182.00 | 1.00M |
| 2026-08-19 | TWD 188.50 | -2.08% | TWD 189.00 | TWD 195.00 | TWD 185.50 | 716.26K |
| 2026-08-18 | TWD 192.50 | -1.79% | TWD 196.00 | TWD 201.00 | TWD 190.50 | 726.75K |
| 2026-08-17 | TWD 196.00 | -1.01% | TWD 198.00 | TWD 204.00 | TWD 195.00 | 606.28K |
| 2026-08-14 | TWD 198.00 | -2.70% | TWD 204.00 | TWD 205.50 | TWD 198.00 | 610.34K |
| 2026-08-13 | TWD 203.50 | -0.25% | TWD 204.00 | TWD 210.50 | TWD 203.50 | 781.62K |
| 2026-08-12 | TWD 204.00 | +1.49% | TWD 202.00 | TWD 206.00 | TWD 200.50 | 758.13K |
| 2026-08-11 | TWD 201.00 | -1.71% | TWD 201.50 | TWD 205.00 | TWD 199.00 | 443.00K |
| 2026-08-10 | TWD 204.50 | +1.74% | TWD 201.00 | TWD 207.50 | TWD 201.00 | 546.00K |
| 2026-08-07 | TWD 201.00 | -1.47% | TWD 205.50 | TWD 212.00 | TWD 199.00 | 1.55M |
| 2026-08-06 | TWD 204.00 | -8.93% | TWD 211.50 | TWD 213.50 | TWD 202.00 | 3.12M |
| 2026-08-05 | TWD 224.00 | +9.80% | TWD 212.00 | TWD 224.00 | TWD 208.00 | 1.76M |
| 2026-08-04 | TWD 204.00 | +5.43% | TWD 193.50 | TWD 204.50 | TWD 192.50 | 662.26K |
| 2026-08-03 | TWD 193.50 | +1.57% | TWD 197.00 | TWD 202.50 | TWD 190.00 | 2.34M |
| 2026-07-31 | TWD 190.50 | +9.80% | TWD 189.00 | TWD 190.50 | TWD 185.00 | 539.02K |
| 2026-07-30 | TWD 173.50 | -6.47% | TWD 178.50 | TWD 184.50 | TWD 172.00 | 856.12K |
| 2026-07-29 | TWD 185.50 | -3.39% | TWD 193.50 | TWD 199.50 | TWD 175.50 | 1.73M |
| 2026-07-28 | TWD 192.00 | -6.34% | TWD 197.50 | TWD 198.00 | TWD 191.50 | 786.33K |
| 2026-07-27 | TWD 205.00 | +0.74% | TWD 204.00 | TWD 206.50 | TWD 196.00 | 433.11K |
| 2026-07-24 | TWD 203.50 | -6.86% | TWD 217.00 | TWD 217.00 | TWD 203.00 | 466.02K |
| 2026-07-23 | TWD 218.50 | +1.16% | TWD 220.00 | TWD 220.00 | TWD 213.50 | 461.01K |
| 2026-07-22 | TWD 216.00 | +4.10% | TWD 211.00 | TWD 223.50 | TWD 210.00 | 737.08K |
| 2026-07-21 | TWD 207.50 | +2.72% | TWD 206.50 | TWD 213.00 | TWD 206.50 | 493.20K |
| 2026-07-20 | TWD 202.00 | -7.55% | TWD 217.00 | TWD 224.50 | TWD 197.00 | 2.00M |
| 2026-07-17 | TWD 218.50 | -4.79% | TWD 224.50 | TWD 235.00 | TWD 214.00 | 1.91M |
| 2026-07-16 | TWD 229.50 | -2.96% | TWD 232.00 | TWD 239.00 | TWD 228.00 | 634.40K |
| 2026-07-15 | TWD 236.50 | +4.19% | TWD 234.00 | TWD 240.00 | TWD 230.00 | 799.15K |
| 2026-07-14 | TWD 227.00 | -6.39% | TWD 242.00 | TWD 242.00 | TWD 222.00 | 546.11K |
| 2026-07-13 | TWD 242.50 | -3.96% | TWD 246.00 | TWD 251.00 | TWD 231.50 | 651.11K |
| 2026-07-10 | TWD 252.50 | 0.00% | TWD 252.50 | TWD 252.50 | TWD 252.50 | 0 |
| 2026-07-09 | TWD 252.50 | -1.37% | TWD 264.00 | TWD 264.00 | TWD 251.00 | 212.25K |
| 2026-07-08 | TWD 256.00 | +1.59% | TWD 254.00 | TWD 259.00 | TWD 247.00 | 376.40K |
| 2026-07-07 | TWD 252.00 | -4.73% | TWD 261.50 | TWD 269.00 | TWD 247.00 | 716.46K |
| 2026-07-06 | TWD 264.50 | -3.82% | TWD 275.00 | TWD 279.50 | TWD 262.00 | 1.14M |
| 2026-07-03 | TWD 275.00 | +10.00% | TWD 260.00 | TWD 275.00 | TWD 250.50 | 2.04M |
| 2026-07-02 | TWD 250.00 | +7.30% | TWD 230.00 | TWD 250.00 | TWD 227.00 | 2.63M |
| 2026-07-01 | TWD 233.00 | +9.91% | TWD 233.00 | TWD 233.00 | TWD 233.00 | 636.71K |
| 2026-06-30 | TWD 212.00 | +9.84% | TWD 212.00 | TWD 212.00 | TWD 212.00 | 662.08K |
| 2026-06-29 | TWD 193.00 | -9.81% | TWD 197.50 | TWD 202.50 | TWD 193.00 | 4.98M |
| 2026-06-26 | TWD 214.00 | -7.16% | TWD 232.00 | TWD 232.00 | TWD 214.00 | 3.16M |
| 2026-06-25 | TWD 230.50 | -9.96% | TWD 241.50 | TWD 246.50 | TWD 230.50 | 6.81M |
| 2026-06-24 | TWD 256.00 | -9.86% | TWD 256.00 | TWD 261.50 | TWD 256.00 | 1.35M |
| 2026-06-23 | TWD 284.00 | -9.98% | TWD 304.00 | TWD 304.00 | TWD 284.00 | 1.98M |
| 2026-06-22 | TWD 315.50 | +3.27% | TWD 306.00 | TWD 320.50 | TWD 305.50 | 1.17M |
| 2026-06-18 | TWD 305.50 | +0.83% | TWD 309.00 | TWD 309.00 | TWD 301.00 | 635.34K |
| 2026-06-17 | TWD 303.00 | -0.49% | TWD 303.00 | TWD 311.50 | TWD 297.50 | 820.02K |
| 2026-06-16 | TWD 304.50 | +3.92% | TWD 294.00 | TWD 320.50 | TWD 288.50 | 1.07M |
| 2026-06-15 | TWD 293.00 | +0.86% | TWD 298.00 | TWD 299.50 | TWD 291.50 | 623.18K |
| 2026-06-12 | TWD 290.50 | -0.85% | TWD 312.50 | TWD 314.50 | TWD 290.00 | 773.20K |
| 2026-06-11 | TWD 293.00 | +1.03% | TWD 286.00 | TWD 293.50 | TWD 277.00 | 846.15K |
| 2026-06-10 | TWD 290.00 | -5.07% | TWD 297.00 | TWD 311.50 | TWD 290.00 | 908.50K |
| 2026-06-09 | TWD 305.50 | +3.56% | TWD 297.50 | TWD 317.50 | TWD 297.00 | 1.35M |
| 2026-06-08 | TWD 295.00 | -5.14% | TWD 280.00 | TWD 296.00 | TWD 280.00 | 1.20M |
| 2026-06-05 | TWD 311.00 | -1.74% | TWD 319.00 | TWD 323.00 | TWD 306.00 | 1.15M |
| 2026-06-04 | TWD 316.50 | +0.16% | TWD 319.00 | TWD 323.00 | TWD 310.00 | 1.74M |
| 2026-06-03 | TWD 316.00 | -3.95% | TWD 339.50 | TWD 339.50 | TWD 314.00 | 1.92M |
| 2026-06-02 | TWD 329.00 | -7.32% | TWD 351.50 | TWD 351.50 | TWD 319.50 | 3.18M |
| 2026-06-01 | TWD 355.00 | +0.57% | TWD 353.00 | TWD 361.50 | TWD 344.00 | 1.15M |
| 2026-05-29 | TWD 353.00 | +0.43% | TWD 356.50 | TWD 372.00 | TWD 351.00 | 1.68M |
| 2026-05-28 | TWD 351.50 | -3.70% | TWD 365.50 | TWD 377.00 | TWD 345.00 | 2.29M |
| 2026-05-27 | TWD 365.00 | -3.18% | TWD 380.00 | TWD 381.50 | TWD 362.00 | 2.07M |