Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	54.300	55.800	54.300	54.800	48.144	6,216
2022-11-02	56.000	56.000	55.200	55.200	48.495	2,305
2022-11-01	54.600	57.200	54.600	57.200	50.252	9,051
2022-10-31	57.200	57.200	52.300	54.600	47.968	9,586
2022-10-28	57.200	57.200	54.600	56.200	49.374	2,120
2022-10-27	56.100	57.200	56.000	57.200	50.252	39,155
2022-10-26	57.100	58.500	56.100	58.400	51.306	11,350
2022-10-25	59.900	59.900	59.900	59.900	52.624	3,302
2022-10-24	59.100	60.000	58.800	59.000	51.834	22,801
2022-10-21	59.200	59.200	59.200	59.200	52.009	0
2022-10-20	59.100	60.500	59.000	59.200	52.009	7,550
2022-10-19	62.000	62.000	62.000	62.000	54.469	7,100
2022-10-18	59.000	59.000	59.000	59.000	51.834	0
2022-10-17	62.000	62.000	59.000	59.000	51.834	3,000
2022-10-14	60.200	60.300	60.200	60.300	52.976	12,050
2022-10-13	59.900	60.200	59.900	60.200	52.888	2,386
2022-10-12	60.000	60.000	60.000	60.000	52.712	2,000
2022-10-11	59.900	59.900	59.900	59.900	52.624	1,000
2022-10-07	61.800	61.800	61.800	61.800	54.293	0
2022-10-06	60.000	61.800	60.000	61.800	54.293	300
2022-10-05	60.000	61.500	60.000	61.500	54.030	3,000
2022-10-04	62.900	62.900	62.900	62.900	55.260	500
2022-10-03	62.900	62.900	62.900	62.900	55.260	0
2022-09-30	62.900	62.900	62.900	62.900	55.260	0
2022-09-29	62.900	62.900	62.900	62.900	55.260	3,000
2022-09-28	59.900	59.900	59.900	59.900	52.624	500
2022-09-27	62.900	62.900	62.900	62.900	55.260	2,045
2022-09-26	62.700	64.200	62.700	62.900	55.260	4,160
2022-09-23	63.500	63.500	63.500	63.500	55.787	0
2022-09-22	63.500	63.500	63.500	63.500	55.787	0
2022-09-21	63.500	63.500	63.500	63.500	55.787	0
2022-09-20	63.500	63.500	63.500	63.500	55.787	0
2022-09-19	63.500	63.500	63.500	63.500	55.787	0
2022-09-16	63.100	63.500	63.000	63.500	55.787	6,000
2022-09-15	62.000	64.900	62.000	64.900	57.017	15,115
2022-09-14	62.000	62.000	61.500	62.000	54.469	5,400
2022-09-13	60.700	60.700	60.700	60.700	53.327	75
2022-09-12	62.000	62.000	60.500	61.500	54.030	13,500
2022-09-08	60.500	60.500	60.500	60.500	53.151	2,000
2022-09-07	60.400	60.400	60.400	60.400	53.063	0
2022-09-06	60.400	60.400	60.400	60.400	53.063	2,305
2022-09-05	61.600	62.000	57.500	60.400	53.063	26,821
2022-09-02	64.900	64.900	64.900	64.900	57.017	0
2022-09-01	64.900	64.900	64.900	64.900	57.017	0
2022-08-31	64.900	64.900	64.900	64.900	57.017	1,033
2022-08-30	65.000	65.000	62.800	63.500	55.787	3,307
2022-08-29	64.000	65.600	63.000	63.600	55.875	13,520
2022-08-26	65.100	65.800	65.100	65.800	57.808	5,000
2022-08-25	67.000	67.000	67.000	67.000	58.862	0
2022-08-24	66.200	67.000	65.000	67.000	58.862	5,115
2022-08-23	67.000	68.000	66.000	67.500	59.301	36,330
2022-08-22	67.000	70.100	64.900	66.500	58.423	30,575
2022-08-19	59.400	69.000	59.400	64.200	56.402	32,210
2022-08-18	56.900	57.000	56.000	56.900	49.989	15,600
2022-08-17	56.900	56.900	54.300	56.900	49.989	7,045
2022-08-16	56.900	57.000	55.800	57.000	50.076	6,502
2022-08-15	56.900	56.900	56.900	56.900	49.989	6,200
2022-08-12	54.300	56.900	54.300	56.900	49.989	14,405
2022-08-11	56.900	56.900	55.500	55.500	48.759	9,600
2022-08-10	56.900	56.900	56.900	56.900	49.989	0

← NewerPage 17 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.