Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	105.00	106.00	104.00	105.50	105.50	28,000
2026-07-22	104.00	105.50	103.50	104.50	104.50	42,001
2026-07-21	100.50	104.50	99.700	103.50	103.50	30,134
2026-07-20	101.00	101.50	98.500	99.500	99.500	67,000
2026-07-17	101.00	103.50	99.800	101.50	101.50	83,000
2026-07-16	105.00	105.00	103.00	104.50	104.50	19,012
2026-07-15	107.50	107.50	105.00	106.50	106.50	21,001
2026-07-14	107.50	107.50	102.00	105.50	105.50	116,050
2026-07-13	112.00	113.00	107.00	107.50	107.50	91,002
2026-07-10	108.50	108.50	108.50	108.50	108.50	0
2026-07-09	110.00	110.50	107.50	108.50	108.50	68,001
2026-07-08	114.00	114.50	110.00	110.50	110.50	78,010
2026-07-07	118.50	118.50	111.50	113.00	113.00	187,012
2026-07-06	110.00	118.00	110.00	118.00	118.00	252,000
2026-07-03	107.50	107.50	105.50	107.50	107.50	45,016
2026-07-02	104.50	108.50	104.50	107.00	107.00	72,000
2026-07-01	106.50	106.50	102.00	104.50	104.50	84,134
2026-06-30	105.00	108.00	103.50	105.00	105.00	169,051
2026-06-29	100.00	102.50	100.00	102.50	102.50	26,000
2026-06-26	101.00	102.50	100.00	100.00	100.00	68,020
2026-06-25	103.50	103.50	101.50	101.50	101.50	37,000
2026-06-24	100.50	103.00	100.50	102.50	102.50	20,012
2026-06-23	105.50	106.50	103.00	103.00	103.00	83,007
2026-06-22	105.00	106.50	104.00	105.00	105.00	87,040
2026-06-18	104.50	104.50	103.00	103.50	103.50	35,000
2026-06-17	102.50	104.50	101.00	103.50	103.50	34,028
2026-06-16	106.00	106.00	102.00	102.50	102.50	34,020
2026-06-15	103.00	104.50	102.00	104.50	104.50	50,000
2026-06-12	103.00	104.50	102.50	102.50	102.50	35,000
2026-06-11	101.50	102.50	99.800	102.50	102.50	70,000
2026-06-10	104.50	105.00	102.00	102.50	102.50	57,082
2026-06-09	103.00	105.00	102.50	105.00	105.00	74,020
2026-06-08	102.00	103.50	102.00	103.00	103.00	265,160
2026-06-05	114.50	116.50	111.50	113.00	113.00	89,187
2026-06-04	119.50	119.50	116.50	117.00	117.00	31,120
2026-06-03	119.50	120.00	118.00	120.00	120.00	76,016
2026-06-02	125.00	125.00	114.00	119.00	119.00	310,100
2026-06-01	116.50	125.00	114.00	125.00	125.00	245,386
2026-05-29	111.50	114.00	110.50	114.00	114.00	48,000
2026-05-28	113.00	114.00	110.00	111.00	111.00	76,000
2026-05-27	112.00	114.00	110.00	113.00	113.00	101,000
2026-05-26	112.00	113.50	111.50	112.00	112.00	48,005
2026-05-25	115.50	115.50	112.50	113.00	113.00	74,005
2026-05-22	113.00	115.00	108.00	115.00	115.00	223,044
2026-05-21	114.50	117.50	110.00	110.00	110.00	91,090
2026-05-20	112.50	114.00	112.00	113.00	113.00	43,101
2026-05-19	118.00	118.50	112.50	112.50	112.50	42,053
2026-05-18	117.50	123.00	114.00	120.00	120.00	71,050
2026-05-15	116.50	119.50	112.00	117.50	117.50	81,001
2026-05-14	118.00	119.50	116.00	116.00	116.00	66,029
2026-05-13	118.50	119.50	114.00	114.00	114.00	64,020
2026-05-12	124.50	124.50	118.00	120.50	120.50	101,000
2026-05-11	124.50	127.50	120.00	122.00	122.00	152,010
2026-05-08	119.50	122.50	118.00	120.00	120.00	73,000
2026-05-07	123.00	123.00	119.00	119.50	119.50	88,000
2026-05-06	122.50	126.50	117.00	117.50	117.50	135,011
2026-05-05	125.00	128.00	122.50	122.50	122.50	57,185
2026-05-04	126.00	126.00	122.50	126.00	126.00	27,002
2026-04-30	125.50	125.50	122.00	124.00	124.00	27,000
2026-04-29	122.50	122.50	118.50	121.00	121.00	32,410

← NewerPage 2 of 5 · 244 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.