Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.250	49.950	48.250	49.650	43.619	32,000
2023-02-07	48.700	48.700	48.500	48.500	42.609	7,000
2023-02-06	49.000	49.050	48.750	48.750	42.829	14,000
2023-02-03	48.900	49.300	48.700	49.050	43.092	33,000
2023-02-02	48.300	48.700	48.300	48.400	42.521	13,000
2023-02-01	48.300	48.700	47.800	48.700	42.785	13,000
2023-01-31	48.200	48.300	47.800	48.300	42.433	19,000
2023-01-30	48.150	48.150	48.000	48.000	42.170	17,000
2023-01-17	47.600	48.000	47.600	47.950	42.126	12,000
2023-01-16	47.400	48.250	47.400	47.650	41.862	21,000
2023-01-13	46.900	47.400	46.900	47.000	41.291	16,000
2023-01-12	46.550	46.950	46.550	46.950	41.247	10,000
2023-01-11	46.500	46.500	46.450	46.450	40.808	7,000
2023-01-10	46.700	46.700	46.700	46.700	41.028	12,000
2023-01-09	46.350	46.800	46.350	46.700	41.028	12,000
2023-01-06	46.500	46.500	46.100	46.100	40.500	11,000
2023-01-05	47.350	47.350	46.200	46.300	40.676	10,000
2023-01-04	47.650	47.650	46.200	47.350	41.599	13,000
2023-01-03	45.850	46.000	44.500	46.000	40.413	29,000
2022-12-30	46.450	46.500	46.400	46.500	40.852	11,000
2022-12-29	46.000	46.450	45.750	46.450	40.808	24,000
2022-12-28	47.000	47.000	46.300	46.500	40.852	13,000
2022-12-27	47.000	47.100	46.900	47.100	41.379	8,000
2022-12-26	47.000	47.000	46.800	46.800	41.115	11,000
2022-12-23	46.600	47.000	46.600	47.000	41.291	8,000
2022-12-22	46.600	47.750	46.350	47.750	41.950	20,000
2022-12-21	46.500	46.700	46.500	46.600	40.940	6,000
2022-12-20	47.200	47.500	46.300	46.350	40.720	35,000
2022-12-19	47.750	47.750	47.400	47.450	41.686	14,000
2022-12-16	49.000	49.000	47.800	48.000	42.170	54,000
2022-12-15	48.550	49.050	48.550	48.900	42.960	11,000
2022-12-14	48.600	48.600	48.550	48.550	42.653	15,000
2022-12-13	48.900	49.000	48.000	48.600	42.697	23,000
2022-12-12	49.650	49.700	48.500	48.700	42.785	32,000
2022-12-09	50.600	50.600	49.800	49.900	43.839	43,000
2022-12-08	50.400	50.700	50.400	50.600	44.454	14,000
2022-12-07	51.600	51.600	50.700	50.800	44.630	25,000
2022-12-06	51.000	52.000	50.100	52.000	45.684	68,000
2022-12-05	50.700	51.400	50.700	51.100	44.893	46,000
2022-12-02	51.400	52.800	50.600	51.400	45.157	111,000
2022-12-01	52.200	53.300	51.500	51.500	45.245	111,000
2022-11-30	50.500	53.500	50.000	52.300	45.947	175,000
2022-11-29	51.000	52.300	50.800	51.100	44.893	113,000
2022-11-28	53.100	54.800	50.600	52.800	46.387	521,000
2022-11-25	48.050	52.800	48.050	52.800	46.387	591,000
2022-11-24	48.200	48.200	47.800	48.000	42.170	68,000
2022-11-23	48.150	48.500	48.000	48.200	42.345	55,000
2022-11-22	48.600	48.600	48.000	48.150	42.301	54,000
2022-11-21	48.600	49.800	48.300	48.550	42.653	208,000
2022-11-18	48.900	51.000	48.300	48.500	42.609	257,000
2022-11-17	47.700	48.000	47.200	47.950	42.126	142,000
2022-11-16	46.650	48.450	46.650	47.700	41.906	193,000
2022-11-15	47.500	47.500	46.600	46.600	40.940	217,000
2022-11-14	48.300	49.600	47.650	47.650	41.862	310,000
2022-11-11	54.500	55.800	52.000	55.000	48.319	62,462
2022-11-10	55.700	56.000	55.500	56.000	49.198	10,900
2022-11-09	55.000	55.000	55.000	55.000	48.319	0
2022-11-08	54.300	55.000	54.300	55.000	48.319	4,025
2022-11-07	56.900	56.900	55.000	55.000	48.319	8,045
2022-11-04	55.000	56.900	54.300	54.500	47.880	5,086

← NewerPage 16 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.