Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	115.00	123.00	115.00	122.50	122.50	79,000
2026-04-27	125.00	125.00	114.00	116.00	116.00	77,040
2026-04-24	136.00	136.00	125.00	125.00	125.00	95,242
2026-04-23	138.00	140.00	128.50	132.50	132.50	97,150
2026-04-22	137.00	140.00	128.00	139.50	139.50	153,000
2026-04-21	142.00	143.00	136.50	136.50	136.50	129,050
2026-04-20	138.50	138.50	130.00	138.00	138.00	419,406
2026-04-17	145.00	145.00	132.00	135.00	135.00	1,185,032
2026-04-16	132.00	132.00	132.00	132.00	132.00	153,001
2026-04-15	123.50	123.50	123.50	123.50	120.00	405,000
2026-04-14	105.50	112.50	102.50	112.50	109.31	213,061
2026-04-13	100.50	104.50	100.50	102.50	99.593	46,000
2026-04-10	100.00	100.50	99.500	100.00	97.164	13,032
2026-04-09	100.00	100.00	99.300	99.300	96.484	10,087
2026-04-08	100.50	100.50	100.00	100.00	97.164	12,001
2026-04-07	97.200	101.00	97.200	100.00	97.164	29,000
2026-04-02	97.000	97.300	96.300	97.100	94.346	7,000
2026-04-01	97.700	97.700	97.200	97.300	94.541	6,000
2026-03-31	97.900	97.900	95.600	96.000	93.278	18,000
2026-03-30	99.700	99.700	97.800	97.900	95.124	7,030
2026-03-27	99.700	99.800	99.000	99.800	96.970	11,169
2026-03-26	98.700	103.50	98.100	99.700	96.873	48,010
2026-03-25	96.500	98.700	96.500	98.700	95.901	18,010
2026-03-24	98.400	98.400	95.000	95.300	92.598	33,010
2026-03-23	99.500	100.00	95.100	95.500	92.792	52,021
2026-03-20	101.50	101.50	99.000	99.500	96.678	35,010
2026-03-19	101.50	102.00	100.00	100.00	97.164	27,000
2026-03-18	103.00	103.50	101.00	101.50	98.622	24,000
2026-03-17	104.50	104.50	102.50	103.00	100.08	22,000
2026-03-16	101.50	102.00	100.00	100.50	97.650	59,200
2026-03-13	100.00	102.50	100.00	102.00	99.108	18,254
2026-03-12	103.50	104.00	102.00	102.00	99.108	12,000
2026-03-11	101.50	104.50	101.50	104.00	101.05	27,000
2026-03-10	101.00	101.00	99.500	100.50	97.650	27,003
2026-03-09	100.00	101.00	97.500	101.00	98.136	42,000
2026-03-06	100.50	103.50	100.50	102.50	99.593	27,000
2026-03-05	101.50	101.50	101.00	101.00	98.136	29,244
2026-03-04	102.00	102.00	99.500	100.00	97.164	36,040
2026-03-03	106.50	107.50	102.50	103.50	100.56	23,386
2026-03-02	104.00	108.00	103.00	105.50	102.51	74,000
2026-02-26	105.00	108.00	104.50	104.50	101.54	32,000
2026-02-25	104.00	104.00	102.50	102.50	99.593	47,029
2026-02-24	102.00	105.00	102.00	104.00	101.05	41,906
2026-02-23	102.00	105.50	101.50	104.00	101.05	25,000
2026-02-11	103.00	103.00	100.50	101.00	98.136	71,011
2026-02-10	102.00	104.00	102.00	103.00	100.08	29,019
2026-02-09	104.50	105.00	102.50	103.00	100.08	40,010
2026-02-06	106.00	106.00	102.50	103.50	100.56	48,013
2026-02-05	106.50	108.50	105.50	106.00	102.99	29,010
2026-02-04	107.00	108.00	106.50	106.50	103.48	17,000
2026-02-03	108.00	110.00	105.50	106.00	102.99	51,000
2026-02-02	111.00	111.00	104.50	106.50	103.48	107,000
2026-01-30	111.00	113.50	107.50	110.50	107.37	201,020
2026-01-29	106.00	109.50	104.50	108.50	105.42	115,000
2026-01-28	105.50	105.50	103.50	104.00	101.05	40,010
2026-01-27	106.50	106.50	104.50	104.50	101.54	29,000
2026-01-26	106.50	106.50	105.00	105.50	102.51	46,000
2026-01-23	106.00	107.50	106.00	107.00	103.97	23,000
2026-01-22	108.00	108.00	106.00	106.00	102.99	32,046
2026-01-21	110.00	110.00	107.00	107.50	104.45	49,000

← NewerPage 3 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.