Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	136.00	150.50	134.00	144.00	126.51	1,066,000
2023-05-10	127.00	139.50	126.00	139.50	122.56	913,000
2023-05-09	128.50	130.00	125.00	127.00	111.57	407,000
2023-05-08	124.00	134.50	124.00	134.00	117.72	517,000
2023-05-05	121.00	125.00	121.00	122.50	107.62	96,000
2023-05-04	120.50	126.00	120.50	121.00	106.30	127,000
2023-05-03	123.50	124.00	120.50	122.00	107.18	137,000
2023-05-02	130.00	130.50	125.00	125.00	109.82	250,000
2023-04-28	120.50	130.00	120.50	129.50	113.77	285,000
2023-04-27	117.00	126.50	115.00	124.00	108.94	278,000
2023-04-26	119.00	123.00	113.50	119.00	104.55	273,000
2023-04-25	128.00	136.00	121.50	122.00	107.18	473,000
2023-04-24	126.00	136.50	123.00	133.00	116.85	698,000
2023-04-21	127.50	134.00	122.50	129.00	113.33	876,000
2023-04-20	130.50	136.50	124.50	136.00	119.48	1,129,000
2023-04-19	118.50	124.50	118.50	124.50	109.38	504,000
2023-04-18	113.00	117.00	107.50	113.50	99.714	1,180,000
2023-04-17	100.00	107.00	99.000	107.00	94.003	601,000
2023-04-14	88.900	97.700	88.500	97.700	85.833	655,000
2023-04-13	91.100	91.600	88.000	88.900	78.102	381,000
2023-04-12	93.500	93.500	89.000	90.900	79.859	607,000
2023-04-11	92.200	100.50	91.900	96.800	85.042	1,034,000
2023-04-10	84.000	91.900	83.800	91.900	80.737	973,000
2023-04-07	76.200	83.600	76.200	83.600	73.445	355,000
2023-04-06	77.700	78.000	75.800	76.000	66.769	148,000
2023-03-31	80.000	80.800	77.600	78.600	69.053	138,000
2023-03-30	80.800	81.200	78.200	79.800	70.107	202,000
2023-03-29	84.000	84.000	80.400	80.700	70.898	293,000
2023-03-28	83.100	85.800	81.200	84.900	74.588	427,000
2023-03-27	81.800	81.800	79.100	80.100	70.371	135,000
2023-03-24	85.700	85.700	82.000	82.100	72.128	413,000
2023-03-23	85.100	90.300	83.200	85.700	75.290	509,000
2023-03-22	81.900	88.300	80.400	86.400	75.905	500,000
2023-03-21	83.500	86.800	79.500	81.900	71.952	753,000
2023-03-20	75.100	82.600	73.500	82.600	72.567	678,000
2023-03-17	69.500	75.100	69.100	75.100	65.978	480,000
2023-03-16	70.000	70.400	66.100	68.300	60.004	415,000
2023-03-15	74.000	76.900	71.200	71.900	63.167	454,000
2023-03-14	77.200	79.200	73.400	74.000	65.012	332,000
2023-03-13	79.500	81.700	76.800	79.900	70.195	203,000
2023-03-10	84.500	84.500	78.700	80.800	70.986	390,000
2023-03-09	89.900	90.900	87.000	87.300	76.696	378,000
2023-03-08	88.100	93.500	87.500	91.500	80.386	379,000
2023-03-07	85.300	90.000	84.900	90.000	79.068	420,000
2023-03-06	88.400	90.000	85.500	87.000	76.432	463,000
2023-03-03	87.000	87.400	83.600	87.200	76.608	797,000
2023-03-02	79.400	87.400	78.600	87.400	76.784	832,000
2023-03-01	77.000	81.300	77.000	79.500	69.843	491,000
2023-02-24	87.100	87.100	77.500	80.000	70.283	1,372,000
2023-02-23	79.200	79.200	79.200	79.200	69.580	281,000
2023-02-22	70.500	72.000	69.000	72.000	63.254	419,000
2023-02-21	62.500	65.500	62.000	65.500	57.544	399,000
2023-02-20	54.200	59.600	54.200	59.600	52.361	309,000
2023-02-17	51.900	54.300	51.600	54.200	47.617	47,000
2023-02-16	52.300	52.800	51.600	52.700	46.299	85,000
2023-02-15	57.900	57.900	53.000	53.500	47.002	191,000
2023-02-14	53.500	53.800	51.700	53.500	47.002	118,000
2023-02-13	51.000	52.800	50.400	52.600	46.211	145,000
2023-02-10	49.700	52.500	49.700	51.400	45.157	114,000
2023-02-09	49.750	50.000	49.000	49.150	43.180	17,000

← NewerPage 15 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.