Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	111.00	112.00	110.00	110.50	107.37	29,030
2026-01-19	109.50	111.50	109.00	110.00	106.88	40,016
2026-01-16	112.00	112.50	109.00	109.50	106.39	47,003
2026-01-15	115.50	115.50	111.00	111.00	107.85	79,235
2026-01-14	117.00	117.50	112.50	114.50	111.25	133,000
2026-01-13	121.00	124.50	116.50	117.00	113.68	461,104
2026-01-12	110.00	113.50	108.50	113.50	110.28	97,000
2026-01-09	103.00	104.00	102.50	103.50	100.56	32,532
2026-01-08	104.00	104.00	102.50	104.00	101.05	24,000
2026-01-07	104.50	105.50	104.50	105.00	102.02	12,026
2026-01-06	107.00	107.00	105.50	106.00	102.99	43,000
2026-01-05	106.00	106.50	105.00	105.00	102.02	17,000
2026-01-02	105.00	105.00	103.50	105.00	102.02	28,000
2025-12-31	102.50	104.50	102.00	104.50	101.54	24,003
2025-12-30	102.00	102.50	101.50	102.50	99.593	9,000
2025-12-29	103.00	103.00	101.50	102.00	99.108	22,005
2025-12-26	102.00	103.00	102.00	102.50	99.593	5,004
2025-12-24	103.00	103.00	102.00	102.00	99.108	19,000
2025-12-23	103.00	105.00	103.00	103.00	100.08	19,010
2025-12-22	102.50	104.50	102.00	104.00	101.05	20,001
2025-12-19	102.50	103.00	102.00	102.00	99.108	18,010
2025-12-18	102.50	102.50	101.50	102.00	99.108	21,026
2025-12-17	105.50	106.00	103.50	103.50	100.56	8,003
2025-12-16	109.00	109.00	104.50	105.00	102.02	10,001
2025-12-15	101.00	106.50	101.00	106.50	103.48	19,000
2025-12-12	106.00	106.00	104.00	104.00	101.05	11,001
2025-12-11	106.50	107.00	104.50	105.00	102.02	31,005
2025-12-10	109.00	110.00	107.00	107.00	103.97	15,013
2025-12-09	107.00	110.00	107.00	110.00	106.88	26,000
2025-12-08	110.00	110.00	107.00	110.00	106.88	21,000
2025-12-05	108.00	109.00	107.00	109.00	105.91	13,011
2025-12-04	106.00	107.50	105.50	107.50	104.45	9,002
2025-12-03	107.00	107.50	105.50	106.50	103.48	8,000
2025-12-02	106.00	106.00	106.00	106.00	102.99	4,472
2025-12-01	111.00	111.00	107.00	107.00	103.97	15,002
2025-11-28	107.00	109.00	107.00	108.00	104.94	18,000
2025-11-27	108.00	108.00	105.00	106.50	103.48	28,150
2025-11-26	105.00	112.00	105.00	108.00	104.94	34,000
2025-11-25	102.50	105.00	102.00	105.00	102.02	16,000
2025-11-24	101.00	101.00	100.50	101.00	98.136	9,000
2025-11-21	101.50	102.00	100.00	101.00	98.136	11,000
2025-11-20	104.50	104.50	102.00	102.00	99.108	21,000
2025-11-19	103.00	103.00	100.00	100.00	97.164	10,000
2025-11-18	102.50	104.00	100.00	100.50	97.650	29,020
2025-11-17	105.00	105.00	101.50	102.50	99.593	32,000
2025-11-14	105.50	107.50	105.50	106.00	102.99	27,000
2025-11-13	107.00	107.00	103.00	106.00	102.99	51,000
2025-11-12	105.50	111.00	105.50	106.50	103.48	22,226
2025-11-11	108.50	110.50	107.00	107.00	103.97	44,050
2025-11-10	112.50	112.50	108.50	109.00	105.91	50,000
2025-11-07	115.50	117.50	113.00	114.00	110.77	38,020
2025-11-06	117.00	118.50	115.50	117.50	114.17	47,000
2025-11-05	117.00	118.00	115.00	116.50	113.20	35,002
2025-11-04	120.00	122.00	119.00	119.00	115.63	18,000
2025-11-03	118.00	121.50	118.00	119.50	116.11	41,095
2025-10-31	119.00	121.00	118.00	119.50	116.11	21,100
2025-10-30	119.00	120.00	118.00	119.00	115.63	21,000
2025-10-29	119.50	121.00	119.00	119.00	115.63	37,200
2025-10-28	119.00	119.50	118.50	119.50	116.11	19,000
2025-10-27	121.50	121.50	118.00	121.00	117.57	85,200

← NewerPage 4 of 21 · 1,220 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.