Taiwan Auto-Design Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 81.800 | 81.800 | 80.700 | 80.900 | 76.216 | 5,000 |
| 2024-05-06 | 81.700 | 82.800 | 81.700 | 81.800 | 77.064 | 15,000 |
| 2024-05-03 | 82.100 | 87.200 | 80.900 | 87.200 | 82.151 | 12,000 |
| 2024-05-02 | 80.800 | 81.500 | 80.800 | 80.800 | 76.122 | 4,000 |
| 2024-04-30 | 82.600 | 82.700 | 81.300 | 81.300 | 76.593 | 12,000 |
| 2024-04-29 | 81.100 | 81.200 | 81.100 | 81.100 | 76.404 | 6,000 |
| 2024-04-26 | 81.900 | 81.900 | 80.900 | 81.000 | 76.310 | 12,000 |
| 2024-04-25 | 80.500 | 81.600 | 80.500 | 80.800 | 76.122 | 7,000 |
| 2024-04-24 | 82.000 | 83.200 | 81.900 | 82.000 | 77.252 | 23,000 |
| 2024-04-23 | 82.300 | 83.800 | 81.900 | 81.900 | 77.158 | 21,000 |
| 2024-04-22 | 83.100 | 83.100 | 82.300 | 82.300 | 77.535 | 10,000 |
| 2024-04-19 | 83.900 | 86.800 | 83.100 | 83.100 | 78.288 | 33,000 |
| 2024-04-18 | 86.800 | 87.100 | 86.400 | 87.100 | 78.788 | 21,000 |
| 2024-04-17 | 86.100 | 86.900 | 85.700 | 86.100 | 77.884 | 24,000 |
| 2024-04-16 | 87.300 | 87.300 | 85.900 | 86.000 | 77.793 | 12,000 |
| 2024-04-15 | 88.300 | 88.300 | 87.000 | 88.000 | 79.602 | 19,000 |
| 2024-04-12 | 87.000 | 87.600 | 87.000 | 87.000 | 78.698 | 17,000 |
| 2024-04-11 | 87.300 | 88.200 | 86.500 | 87.300 | 78.969 | 20,000 |
| 2024-04-10 | 87.200 | 87.200 | 86.600 | 87.200 | 78.879 | 9,000 |
| 2024-04-09 | 87.100 | 87.200 | 86.600 | 87.200 | 78.879 | 6,000 |
| 2024-04-08 | 86.500 | 86.500 | 86.400 | 86.500 | 78.246 | 6,000 |
| 2024-04-03 | 85.500 | 85.500 | 85.300 | 85.300 | 77.160 | 10,000 |
| 2024-04-02 | 86.600 | 86.900 | 86.000 | 86.100 | 77.884 | 18,000 |
| 2024-04-01 | 88.000 | 88.000 | 85.100 | 86.500 | 78.246 | 22,000 |
| 2024-03-29 | 87.400 | 87.400 | 86.500 | 86.500 | 78.246 | 8,000 |
| 2024-03-28 | 87.300 | 87.400 | 86.900 | 87.400 | 79.060 | 12,000 |
| 2024-03-27 | 87.300 | 87.500 | 86.300 | 87.400 | 79.060 | 32,000 |
| 2024-03-26 | 87.300 | 87.300 | 86.800 | 86.800 | 78.517 | 6,000 |
| 2024-03-25 | 88.800 | 88.800 | 87.600 | 87.800 | 79.422 | 19,000 |
| 2024-03-22 | 89.400 | 89.400 | 87.600 | 89.400 | 80.869 | 22,000 |
| 2024-03-21 | 88.300 | 88.300 | 87.900 | 87.900 | 79.512 | 20,000 |
| 2024-03-20 | 88.200 | 90.000 | 88.000 | 88.000 | 79.602 | 36,000 |
| 2024-03-19 | 88.800 | 88.800 | 87.800 | 87.800 | 79.422 | 9,000 |
| 2024-03-18 | 88.000 | 88.900 | 87.200 | 88.100 | 79.693 | 18,000 |
| 2024-03-15 | 89.800 | 89.800 | 87.900 | 87.900 | 79.512 | 18,000 |
| 2024-03-14 | 88.600 | 88.800 | 88.000 | 88.800 | 80.326 | 9,000 |
| 2024-03-13 | 90.000 | 90.300 | 88.100 | 88.100 | 79.693 | 40,000 |
| 2024-03-12 | 88.100 | 89.200 | 88.100 | 89.000 | 80.507 | 35,000 |
| 2024-03-11 | 87.900 | 88.200 | 87.000 | 87.900 | 79.512 | 22,000 |
| 2024-03-08 | 88.000 | 90.000 | 86.300 | 86.500 | 78.246 | 41,000 |
| 2024-03-07 | 86.300 | 86.400 | 86.200 | 86.200 | 77.974 | 17,000 |
| 2024-03-06 | 87.000 | 87.800 | 87.000 | 87.600 | 79.241 | 23,000 |
| 2024-03-05 | 86.700 | 87.000 | 86.700 | 87.000 | 78.698 | 7,000 |
| 2024-03-04 | 86.400 | 87.200 | 86.300 | 87.200 | 78.879 | 22,000 |
| 2024-03-01 | 86.000 | 86.000 | 85.900 | 86.000 | 77.793 | 10,000 |
| 2024-02-29 | 86.700 | 87.100 | 86.100 | 86.700 | 78.426 | 18,000 |
| 2024-02-27 | 88.600 | 88.600 | 86.300 | 86.700 | 78.426 | 11,000 |
| 2024-02-26 | 92.700 | 92.700 | 87.000 | 88.700 | 80.236 | 20,000 |
| 2024-02-23 | 87.200 | 88.200 | 86.300 | 86.400 | 78.155 | 20,000 |
| 2024-02-22 | 86.200 | 87.200 | 86.200 | 86.800 | 78.517 | 20,000 |
| 2024-02-21 | 85.500 | 86.200 | 85.100 | 86.200 | 77.974 | 5,000 |
| 2024-02-20 | 85.500 | 86.200 | 85.000 | 86.200 | 77.974 | 19,000 |
| 2024-02-19 | 85.000 | 85.800 | 85.000 | 85.500 | 77.341 | 9,000 |
| 2024-02-16 | 84.000 | 85.000 | 84.000 | 84.600 | 76.527 | 15,000 |
| 2024-02-15 | 85.400 | 85.900 | 85.200 | 85.900 | 77.703 | 19,000 |
| 2024-02-05 | 85.100 | 85.200 | 83.800 | 84.900 | 76.798 | 12,000 |
| 2024-02-02 | 85.500 | 85.500 | 85.000 | 85.200 | 77.070 | 5,000 |
| 2024-02-01 | 85.000 | 85.500 | 84.000 | 85.500 | 77.341 | 23,000 |
| 2024-01-31 | 85.500 | 85.500 | 85.000 | 85.500 | 77.341 | 11,000 |
| 2024-01-30 | 85.500 | 85.500 | 85.500 | 85.500 | 77.341 | 3,000 |
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.