Taiwan Auto-Design Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 88.900 | 91.500 | 88.900 | 88.900 | 83.753 | 13,000 |
| 2024-08-01 | 90.100 | 92.000 | 90.100 | 91.300 | 86.014 | 12,000 |
| 2024-07-31 | 90.000 | 90.900 | 88.600 | 90.000 | 84.789 | 17,000 |
| 2024-07-30 | 88.100 | 90.300 | 88.100 | 90.300 | 85.072 | 22,000 |
| 2024-07-29 | 90.600 | 90.600 | 88.000 | 88.300 | 83.187 | 40,000 |
| 2024-07-26 | 89.900 | 91.800 | 89.400 | 91.100 | 85.825 | 14,000 |
| 2024-07-23 | 93.300 | 94.000 | 91.800 | 91.800 | 86.485 | 41,000 |
| 2024-07-22 | 93.600 | 93.600 | 88.000 | 92.000 | 86.673 | 83,000 |
| 2024-07-19 | 96.500 | 96.500 | 92.000 | 93.600 | 88.180 | 82,000 |
| 2024-07-18 | 97.000 | 97.700 | 92.500 | 97.600 | 91.949 | 71,000 |
| 2024-07-17 | 100.00 | 103.50 | 97.800 | 97.800 | 92.137 | 132,000 |
| 2024-07-16 | 99.800 | 104.50 | 96.200 | 100.00 | 94.210 | 334,000 |
| 2024-07-15 | 89.800 | 99.800 | 89.800 | 99.800 | 94.021 | 402,000 |
| 2024-07-12 | 91.000 | 91.000 | 89.200 | 90.800 | 85.543 | 40,000 |
| 2024-07-11 | 91.800 | 91.800 | 88.800 | 91.300 | 86.014 | 72,000 |
| 2024-07-10 | 89.200 | 91.800 | 88.000 | 91.800 | 86.485 | 121,000 |
| 2024-07-09 | 87.200 | 88.000 | 86.400 | 86.800 | 81.774 | 35,000 |
| 2024-07-08 | 86.900 | 88.300 | 86.000 | 87.100 | 82.057 | 35,000 |
| 2024-07-05 | 84.300 | 86.900 | 84.300 | 86.900 | 81.868 | 12,000 |
| 2024-07-04 | 84.800 | 85.900 | 84.800 | 85.400 | 80.455 | 22,000 |
| 2024-07-03 | 86.800 | 86.900 | 85.500 | 85.500 | 80.549 | 51,000 |
| 2024-07-02 | 87.200 | 88.000 | 86.100 | 86.900 | 81.868 | 19,000 |
| 2024-07-01 | 90.400 | 90.400 | 87.500 | 88.300 | 83.187 | 16,000 |
| 2024-06-28 | 88.000 | 88.000 | 86.500 | 87.000 | 81.963 | 72,000 |
| 2024-06-27 | 88.700 | 92.100 | 86.200 | 87.700 | 82.622 | 64,000 |
| 2024-06-26 | 88.100 | 91.200 | 88.100 | 88.700 | 83.564 | 57,000 |
| 2024-06-25 | 92.900 | 93.000 | 86.500 | 88.500 | 83.376 | 192,000 |
| 2024-06-24 | 85.200 | 93.000 | 85.200 | 93.000 | 87.615 | 328,000 |
| 2024-06-21 | 83.400 | 89.800 | 83.400 | 89.800 | 84.601 | 37,000 |
| 2024-06-20 | 83.400 | 88.000 | 83.400 | 88.000 | 82.905 | 1,000 |
| 2024-06-19 | 83.400 | 88.800 | 83.300 | 88.800 | 83.658 | 10,000 |
| 2024-06-18 | 83.300 | 83.400 | 83.200 | 83.200 | 78.383 | 25,000 |
| 2024-06-17 | 83.700 | 83.800 | 83.100 | 83.100 | 78.288 | 10,000 |
| 2024-06-14 | 83.900 | 83.900 | 83.100 | 83.100 | 78.288 | 23,000 |
| 2024-06-13 | 85.900 | 85.900 | 84.200 | 84.700 | 79.796 | 7,000 |
| 2024-06-12 | 85.000 | 86.000 | 84.600 | 86.000 | 81.021 | 3,000 |
| 2024-06-11 | 85.000 | 85.000 | 83.000 | 83.100 | 78.288 | 14,000 |
| 2024-06-07 | 85.000 | 86.800 | 84.500 | 86.800 | 81.774 | 16,000 |
| 2024-06-06 | 85.500 | 89.900 | 85.000 | 89.900 | 84.695 | 17,000 |
| 2024-06-05 | 85.200 | 85.200 | 85.000 | 85.000 | 80.078 | 10,000 |
| 2024-06-04 | 85.000 | 86.000 | 85.000 | 85.100 | 80.173 | 25,000 |
| 2024-06-03 | 85.000 | 87.000 | 84.100 | 84.400 | 79.513 | 14,000 |
| 2024-05-31 | 87.000 | 87.000 | 84.100 | 85.000 | 80.078 | 20,000 |
| 2024-05-30 | 83.100 | 89.700 | 83.100 | 87.900 | 82.811 | 73,000 |
| 2024-05-29 | 83.100 | 85.200 | 82.500 | 85.200 | 80.267 | 7,000 |
| 2024-05-28 | 82.100 | 83.100 | 82.100 | 83.100 | 78.288 | 12,000 |
| 2024-05-27 | 83.300 | 83.300 | 82.400 | 82.400 | 77.629 | 16,000 |
| 2024-05-24 | 82.000 | 83.400 | 82.000 | 83.100 | 78.288 | 8,000 |
| 2024-05-23 | 83.900 | 83.900 | 82.000 | 82.000 | 77.252 | 11,000 |
| 2024-05-22 | 84.500 | 84.500 | 82.000 | 82.900 | 78.100 | 23,000 |
| 2024-05-21 | 83.400 | 91.700 | 83.100 | 91.700 | 86.390 | 19,000 |
| 2024-05-20 | 81.400 | 83.400 | 81.400 | 83.400 | 78.571 | 47,000 |
| 2024-05-17 | 81.000 | 81.300 | 80.900 | 81.000 | 76.310 | 7,000 |
| 2024-05-16 | 82.500 | 82.500 | 81.200 | 81.200 | 76.498 | 11,000 |
| 2024-05-15 | 81.000 | 81.500 | 81.000 | 81.500 | 76.781 | 19,000 |
| 2024-05-14 | 80.700 | 80.700 | 80.600 | 80.600 | 75.933 | 10,000 |
| 2024-05-13 | 80.800 | 88.900 | 80.800 | 88.900 | 83.753 | 5,000 |
| 2024-05-10 | 81.800 | 81.900 | 80.700 | 80.900 | 76.216 | 12,000 |
| 2024-05-09 | 81.000 | 81.100 | 81.000 | 81.000 | 76.310 | 9,000 |
| 2024-05-08 | 80.800 | 80.800 | 80.400 | 80.600 | 75.933 | 6,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.5022 TWD |
| 2025-04-18 | 3.4814 TWD |
| 2024-04-19 | 3.4694 TWD |
| 2023-07-10 | 3.1809 TWD |
| 2022-06-27 | 3.4571 TWD |
| 2021-07-22 | 3.1487 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.