Taiwan Auto-Design Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	86.500	86.500	86.500	86.500	78.246	3,000
2024-01-26	86.400	86.400	85.300	85.500	77.341	4,000
2024-01-25	86.500	86.600	86.400	86.400	78.155	5,000
2024-01-24	88.000	88.500	85.600	87.200	78.879	13,000
2024-01-23	87.700	87.700	86.400	86.600	78.336	4,000
2024-01-22	86.800	87.700	86.200	87.700	79.331	17,000
2024-01-19	88.000	88.000	86.100	86.800	78.517	9,000
2024-01-18	86.800	86.800	86.800	86.800	78.517	1,000
2024-01-17	86.800	86.800	85.500	85.500	77.341	9,000
2024-01-16	89.700	89.700	87.200	87.200	78.879	11,000
2024-01-15	88.900	88.900	88.900	88.900	80.417	0
2024-01-12	89.300	89.400	88.200	88.900	80.417	24,000
2024-01-11	87.100	89.500	86.300	88.700	80.236	37,000
2024-01-10	87.100	87.100	86.800	87.000	78.698	9,000
2024-01-09	89.800	89.800	87.400	87.700	79.331	41,000
2024-01-08	85.800	87.500	85.800	86.500	78.246	11,000
2024-01-05	86.700	87.600	85.700	85.700	77.522	17,000
2024-01-04	86.300	86.500	85.100	86.500	78.246	19,000
2024-01-03	85.200	86.500	85.200	86.500	78.246	8,000
2024-01-02	86.100	87.600	86.000	87.600	79.241	19,000
2023-12-29	86.200	86.200	85.600	85.900	77.703	6,000
2023-12-28	85.900	86.200	85.800	86.200	77.974	10,000
2023-12-27	85.900	86.100	85.500	85.800	77.612	29,000
2023-12-26	85.800	86.200	85.500	86.200	77.974	7,000
2023-12-25	88.600	88.600	86.100	86.400	78.155	23,000
2023-12-22	89.000	89.500	87.600	88.200	79.783	17,000
2023-12-21	88.200	88.700	87.300	87.500	79.150	27,000
2023-12-20	89.500	89.600	87.200	87.300	78.969	10,000
2023-12-19	88.400	88.500	86.800	88.500	80.055	18,000
2023-12-18	87.000	89.000	86.100	88.400	79.964	16,000
2023-12-15	87.000	87.300	86.300	87.000	78.698	12,000
2023-12-14	88.800	91.300	86.700	87.300	78.969	19,000
2023-12-13	86.600	86.600	86.100	86.100	77.884	12,000
2023-12-12	88.000	88.000	86.000	86.300	78.065	25,000
2023-12-11	89.000	89.000	86.300	88.700	80.236	49,000
2023-12-08	90.100	91.000	88.800	89.500	80.959	27,000
2023-12-07	90.000	90.400	88.000	90.000	81.412	60,000
2023-12-06	92.000	92.000	91.100	91.200	82.497	27,000
2023-12-05	91.000	91.200	90.500	91.000	82.316	32,000
2023-12-04	93.200	95.000	93.000	93.000	84.125	35,000
2023-12-01	94.800	96.000	91.700	93.100	84.216	48,000
2023-11-30	92.800	96.900	92.800	95.100	86.025	132,000
2023-11-29	90.900	93.400	90.700	91.000	82.316	37,000
2023-11-28	93.600	93.600	90.000	90.500	81.864	86,000
2023-11-27	93.000	94.500	92.900	94.000	85.030	45,000
2023-11-24	94.500	97.800	92.100	94.100	85.120	154,000
2023-11-23	98.800	99.000	94.000	95.600	86.477	307,000
2023-11-22	85.100	92.700	85.100	92.700	83.854	213,000
2023-11-21	83.000	85.500	82.700	84.300	76.256	26,000
2023-11-20	82.400	83.000	82.200	83.000	75.080	19,000
2023-11-17	81.400	83.000	81.400	82.400	74.537	13,000
2023-11-16	82.000	82.000	82.000	82.000	74.175	2,000
2023-11-15	81.500	82.200	81.300	82.000	74.175	14,000
2023-11-14	81.000	82.000	81.000	81.100	73.361	16,000
2023-11-13	82.000	82.000	81.600	81.600	73.813	4,000
2023-11-10	82.000	82.300	80.300	82.300	74.446	18,000
2023-11-09	84.000	84.000	82.200	82.200	74.356	11,000
2023-11-08	84.500	84.600	84.100	84.100	76.075	9,000
2023-11-07	85.000	85.000	83.600	85.000	76.889	14,000
2023-11-06	85.100	85.700	84.400	85.000	76.889	19,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.