Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	101.00	102.50	100.00	100.00	90.457	52,000
2023-08-07	103.00	103.50	101.00	101.50	91.814	28,000
2023-08-04	103.00	103.00	100.00	101.00	91.362	42,000
2023-08-02	101.50	106.50	101.00	101.00	91.362	128,000
2023-08-01	103.00	103.00	100.50	100.50	90.910	69,000
2023-07-31	106.50	107.00	101.00	101.00	91.362	166,000
2023-07-28	109.00	110.00	105.00	106.50	96.337	171,000
2023-07-27	116.50	117.50	107.00	111.50	100.86	488,000
2023-07-26	104.50	113.00	104.00	113.00	102.22	394,000
2023-07-25	102.50	104.50	100.00	103.00	93.171	78,000
2023-07-24	101.00	101.00	99.000	99.100	89.643	61,000
2023-07-21	104.00	106.50	100.00	101.00	91.362	112,000
2023-07-20	99.800	108.00	99.700	106.50	96.337	172,000
2023-07-19	96.700	101.50	96.700	99.900	90.367	65,000
2023-07-18	103.00	103.00	98.100	98.600	89.191	128,000
2023-07-17	104.00	104.50	100.50	102.00	92.266	60,000
2023-07-14	103.50	105.00	102.00	103.00	93.171	54,000
2023-07-13	106.00	106.00	102.50	103.50	93.623	82,000
2023-07-12	106.00	106.00	102.00	106.00	95.885	44,000
2023-07-11	106.50	107.50	106.00	106.00	95.885	33,000
2023-07-10	109.50	109.50	105.50	105.50	95.432	59,000
2023-07-07	108.50	110.50	105.00	110.50	97.078	123,000
2023-07-06	106.00	109.50	106.00	106.00	93.125	61,000
2023-07-05	108.00	108.00	105.00	106.00	93.125	128,000
2023-07-04	112.50	113.50	109.00	109.50	96.199	140,000
2023-07-03	118.50	119.00	111.00	112.50	98.835	245,000
2023-06-30	112.00	118.00	111.00	117.00	102.79	424,000
2023-06-29	100.00	109.00	100.00	109.00	95.760	208,000
2023-06-28	102.00	103.50	98.000	99.500	87.414	109,000
2023-06-27	105.00	105.00	100.00	100.50	88.293	58,000
2023-06-26	110.00	110.00	105.00	105.00	92.246	54,000
2023-06-21	108.00	112.00	108.00	110.00	96.639	67,000
2023-06-20	111.50	115.00	108.50	109.00	95.760	92,000
2023-06-19	109.00	113.50	108.50	113.00	99.274	109,000
2023-06-16	114.00	114.00	109.00	109.50	96.199	110,000
2023-06-15	110.00	117.00	108.00	113.50	99.714	243,000
2023-06-14	108.00	115.50	107.00	114.00	100.15	369,000
2023-06-13	103.00	108.00	101.00	105.50	92.685	148,000
2023-06-12	110.50	110.50	101.50	103.00	90.489	218,000
2023-06-09	114.50	115.00	109.50	110.00	96.639	220,000
2023-06-08	115.50	115.50	113.50	113.50	99.714	96,000
2023-06-07	114.50	116.50	114.00	114.50	100.59	83,000
2023-06-06	116.00	118.50	115.00	115.50	101.47	80,000
2023-06-05	118.50	118.50	115.00	116.00	101.91	142,000
2023-06-02	121.00	125.00	119.00	119.50	104.98	227,000
2023-06-01	118.00	124.50	115.00	123.00	108.06	336,000
2023-05-31	114.00	117.50	113.00	117.50	103.23	142,000
2023-05-30	118.00	119.00	113.00	114.50	100.59	198,000
2023-05-29	118.50	120.50	118.00	118.00	103.67	149,000
2023-05-26	121.00	121.00	117.00	117.50	103.23	268,000
2023-05-25	124.50	126.00	116.50	117.00	102.79	476,000
2023-05-24	131.50	131.50	124.00	124.50	109.38	236,000
2023-05-23	131.00	132.00	127.00	130.00	114.21	169,000
2023-05-22	131.00	134.00	129.00	129.00	113.33	225,000
2023-05-19	138.50	140.50	127.50	130.00	114.21	625,000
2023-05-18	141.50	145.00	138.00	138.00	121.24	495,000
2023-05-17	134.50	145.50	132.00	141.00	123.87	542,000
2023-05-16	136.50	140.00	132.00	132.50	116.41	298,000
2023-05-15	144.50	145.50	133.00	135.00	118.60	527,000
2023-05-12	140.00	148.00	136.50	146.00	128.27	540,000

← NewerPage 14 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.