Taiwan Auto-Design Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 124.00 | 127.50 | 120.50 | 121.00 | 117.57 | 47,100 |
| 2025-10-22 | 123.50 | 128.00 | 123.50 | 125.00 | 121.46 | 50,185 |
| 2025-10-21 | 124.00 | 126.00 | 124.00 | 125.00 | 121.46 | 27,000 |
| 2025-10-20 | 123.00 | 126.00 | 123.00 | 124.00 | 120.48 | 40,000 |
| 2025-10-17 | 122.50 | 122.50 | 121.50 | 122.00 | 118.54 | 25,052 |
| 2025-10-16 | 124.00 | 126.00 | 122.50 | 123.50 | 120.00 | 23,000 |
| 2025-10-15 | 122.00 | 124.00 | 122.00 | 123.00 | 119.51 | 43,000 |
| 2025-10-14 | 130.00 | 130.00 | 123.00 | 123.00 | 119.51 | 53,000 |
| 2025-10-13 | 121.00 | 128.00 | 121.00 | 128.00 | 124.37 | 46,020 |
| 2025-10-09 | 128.00 | 129.00 | 125.00 | 127.00 | 123.40 | 121,050 |
| 2025-10-08 | 121.50 | 126.50 | 121.50 | 124.50 | 120.97 | 47,495 |
| 2025-10-07 | 122.00 | 122.00 | 120.50 | 120.50 | 117.08 | 19,020 |
| 2025-10-03 | 122.00 | 122.00 | 119.00 | 120.50 | 117.08 | 25,003 |
| 2025-10-02 | 122.50 | 125.50 | 122.50 | 122.50 | 119.03 | 29,000 |
| 2025-10-01 | 122.50 | 123.00 | 122.50 | 122.50 | 119.03 | 16,009 |
| 2025-09-30 | 120.00 | 124.00 | 120.00 | 123.00 | 119.51 | 19,000 |
| 2025-09-29 | 120.00 | 120.00 | 120.00 | 120.00 | 116.60 | 0 |
| 2025-09-26 | 120.50 | 122.00 | 119.00 | 120.00 | 116.60 | 38,000 |
| 2025-09-25 | 122.00 | 125.00 | 121.00 | 122.00 | 118.54 | 47,000 |
| 2025-09-24 | 127.00 | 127.00 | 122.00 | 122.00 | 118.54 | 50,432 |
| 2025-09-23 | 132.50 | 132.50 | 126.50 | 126.50 | 122.91 | 46,000 |
| 2025-09-22 | 128.00 | 132.50 | 128.00 | 130.50 | 126.80 | 50,033 |
| 2025-09-19 | 127.50 | 131.50 | 127.50 | 127.50 | 123.88 | 71,000 |
| 2025-09-18 | 126.00 | 127.50 | 124.00 | 126.50 | 122.91 | 44,000 |
| 2025-09-17 | 126.50 | 129.00 | 125.00 | 126.00 | 122.43 | 39,036 |
| 2025-09-16 | 129.00 | 132.00 | 127.00 | 127.50 | 123.88 | 42,000 |
| 2025-09-15 | 130.50 | 131.50 | 125.00 | 127.00 | 123.40 | 101,074 |
| 2025-09-12 | 137.00 | 137.00 | 131.00 | 131.50 | 127.77 | 97,003 |
| 2025-09-11 | 141.50 | 141.50 | 135.50 | 136.50 | 132.63 | 109,003 |
| 2025-09-10 | 136.50 | 140.00 | 133.00 | 138.00 | 134.09 | 105,133 |
| 2025-09-09 | 144.50 | 145.50 | 135.00 | 135.50 | 131.66 | 181,262 |
| 2025-09-08 | 132.00 | 143.50 | 132.00 | 143.50 | 139.43 | 218,212 |
| 2025-09-05 | 132.00 | 132.00 | 129.00 | 130.50 | 126.80 | 67,000 |
| 2025-09-04 | 138.00 | 138.00 | 129.50 | 130.50 | 126.80 | 83,055 |
| 2025-09-03 | 135.00 | 137.00 | 132.50 | 136.50 | 132.63 | 57,000 |
| 2025-09-02 | 138.00 | 139.50 | 126.00 | 133.00 | 129.23 | 198,124 |
| 2025-09-01 | 149.00 | 150.00 | 138.00 | 138.00 | 134.09 | 331,002 |
| 2025-08-29 | 149.50 | 154.00 | 145.00 | 153.00 | 148.66 | 364,019 |
| 2025-08-28 | 143.50 | 155.00 | 143.50 | 147.50 | 143.32 | 412,024 |
| 2025-08-27 | 148.00 | 153.00 | 143.50 | 147.00 | 142.83 | 672,205 |
| 2025-08-26 | 150.00 | 151.00 | 145.00 | 151.00 | 146.72 | 1,039,060 |
| 2025-08-25 | 137.00 | 137.50 | 136.00 | 137.50 | 133.60 | 300,115 |
| 2025-08-22 | 119.00 | 129.50 | 117.50 | 125.00 | 121.46 | 319,130 |
| 2025-08-21 | 116.50 | 119.00 | 115.00 | 118.00 | 114.65 | 78,000 |
| 2025-08-20 | 124.00 | 124.00 | 112.00 | 116.50 | 113.20 | 154,010 |
| 2025-08-19 | 133.50 | 134.00 | 122.00 | 124.00 | 120.48 | 268,164 |
| 2025-08-18 | 122.00 | 133.00 | 118.00 | 133.00 | 129.23 | 162,180 |
| 2025-08-15 | 125.50 | 125.50 | 118.50 | 122.50 | 119.03 | 193,583 |
| 2025-08-14 | 114.50 | 125.50 | 114.50 | 125.50 | 121.94 | 274,258 |
| 2025-08-13 | 117.50 | 118.00 | 113.00 | 114.50 | 111.25 | 163,102 |
| 2025-08-12 | 103.00 | 112.00 | 103.00 | 112.00 | 108.82 | 91,201 |
| 2025-08-11 | 104.00 | 104.00 | 101.50 | 102.00 | 99.108 | 46,000 |
| 2025-08-08 | 101.50 | 105.00 | 101.00 | 103.50 | 100.56 | 51,202 |
| 2025-08-07 | 102.00 | 103.00 | 101.50 | 101.50 | 98.622 | 9,000 |
| 2025-08-06 | 104.00 | 104.00 | 103.00 | 103.50 | 100.56 | 11,000 |
| 2025-08-05 | 103.00 | 103.00 | 103.00 | 103.00 | 100.08 | 11,122 |
| 2025-08-04 | 100.50 | 101.00 | 100.00 | 101.00 | 98.136 | 16,152 |
| 2025-08-01 | 102.50 | 102.50 | 102.50 | 102.50 | 99.593 | 0 |
| 2025-07-31 | 102.00 | 102.50 | 101.50 | 102.50 | 99.593 | 16,000 |
| 2025-07-30 | 102.00 | 102.00 | 101.50 | 101.50 | 98.622 | 9,053 |
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.