Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	83.600	86.500	83.100	86.000	77.793	47,000
2023-11-02	82.000	82.100	82.000	82.000	74.175	7,000
2023-11-01	82.800	82.800	81.500	81.500	73.723	5,000
2023-10-31	84.500	84.500	82.000	82.000	74.175	14,000
2023-10-30	85.000	85.000	82.000	82.000	74.175	5,000
2023-10-27	83.000	84.000	83.000	83.900	75.894	23,000
2023-10-26	83.000	83.500	82.900	83.000	75.080	9,000
2023-10-25	81.700	83.600	81.500	83.000	75.080	8,000
2023-10-24	80.600	88.200	80.500	88.200	79.783	8,000
2023-10-23	80.000	81.000	80.000	80.200	72.547	12,000
2023-10-20	80.600	80.700	80.600	80.600	72.909	10,000
2023-10-19	82.200	82.800	80.100	82.800	74.899	10,000
2023-10-18	83.400	83.400	82.000	82.800	74.899	31,000
2023-10-17	83.700	83.700	83.600	83.600	75.622	15,000
2023-10-16	83.000	84.800	83.000	84.000	75.984	13,000
2023-10-13	85.100	85.100	84.000	84.300	76.256	28,000
2023-10-12	88.800	88.800	86.100	86.300	78.065	14,000
2023-10-11	90.100	92.000	87.500	88.200	79.783	50,000
2023-10-06	84.500	90.000	84.500	90.000	81.412	39,000
2023-10-05	83.000	84.300	82.100	84.300	76.256	30,000
2023-10-04	84.200	84.200	82.000	83.000	75.080	27,000
2023-10-03	85.700	85.700	85.000	85.000	76.889	11,000
2023-10-02	87.000	87.000	85.500	85.500	77.341	17,000
2023-09-28	87.000	87.000	86.200	86.200	77.974	4,000
2023-09-27	87.500	87.600	86.100	86.500	78.246	16,000
2023-09-26	87.400	88.000	86.300	87.600	79.241	28,000
2023-09-25	85.100	86.200	85.100	86.200	77.974	6,000
2023-09-22	85.000	85.600	85.000	85.500	77.341	13,000
2023-09-21	85.100	87.000	85.000	87.000	78.698	24,000
2023-09-20	86.000	89.000	85.100	89.000	80.507	26,000
2023-09-19	87.000	87.000	86.100	86.100	77.884	10,000
2023-09-18	88.000	88.000	86.500	87.700	79.331	13,000
2023-09-15	87.800	88.900	86.600	88.000	79.602	28,000
2023-09-14	85.600	87.300	85.600	87.100	78.788	20,000
2023-09-13	85.500	87.600	85.500	85.600	77.431	20,000
2023-09-12	86.500	86.500	85.900	85.900	77.703	11,000
2023-09-11	89.500	89.500	86.500	86.500	78.246	25,000
2023-09-08	91.500	91.500	87.700	89.000	80.507	26,000
2023-09-07	86.500	88.600	86.300	88.600	80.145	17,000
2023-09-06	87.100	87.100	86.400	87.000	78.698	22,000
2023-09-05	88.000	88.300	87.600	88.300	79.874	18,000
2023-09-04	89.000	89.200	88.100	88.300	79.874	18,000
2023-09-01	89.300	92.500	89.300	90.400	81.773	79,000
2023-08-31	89.700	89.700	87.900	88.900	80.417	21,000
2023-08-30	87.100	88.000	87.100	87.500	79.150	7,000
2023-08-29	87.200	87.200	86.700	86.700	78.426	12,000
2023-08-28	87.900	88.700	87.300	88.200	79.783	32,000
2023-08-25	88.400	88.400	86.100	86.800	78.517	32,000
2023-08-24	87.500	89.000	86.000	87.500	79.150	45,000
2023-08-23	85.200	86.500	85.200	85.800	77.612	30,000
2023-08-22	87.100	87.100	85.000	85.200	77.070	52,000
2023-08-21	88.900	88.900	86.600	86.700	78.426	16,000
2023-08-18	90.000	90.000	85.500	86.000	77.793	50,000
2023-08-17	88.000	89.700	85.100	89.200	80.688	79,000
2023-08-16	90.900	91.100	87.000	88.800	80.326	48,000
2023-08-15	92.300	96.400	89.200	90.000	81.412	78,000
2023-08-14	95.500	98.900	91.900	91.900	83.130	33,000
2023-08-11	98.900	99.000	95.000	95.300	86.206	43,000
2023-08-10	101.00	101.00	96.600	96.600	87.382	56,000
2023-08-09	99.100	100.00	99.000	99.100	89.643	34,000

← NewerPage 13 of 21 · 1,221 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.