Taiwan Auto-Design Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	104.00	104.00	102.00	102.00	99.108	12,002
2025-07-28	103.00	105.00	101.00	103.50	100.56	18,253
2025-07-25	102.00	102.50	102.00	102.00	99.108	9,003
2025-07-24	104.50	104.50	102.50	102.50	99.593	15,000
2025-07-23	104.00	104.50	101.50	104.50	101.54	31,036
2025-07-22	102.00	102.00	101.00	102.00	99.108	25,000
2025-07-21	103.00	104.00	102.00	102.00	99.108	12,040
2025-07-18	101.50	105.00	101.00	103.00	100.08	43,000
2025-07-17	101.00	102.00	100.50	101.00	98.136	9,018
2025-07-16	100.50	101.50	100.50	100.50	97.650	17,250
2025-07-15	103.00	103.00	100.00	100.50	97.650	6,000
2025-07-14	101.50	101.50	101.00	101.00	98.136	2,000
2025-07-11	101.50	101.50	101.00	101.50	98.622	12,000
2025-07-10	97.100	101.00	97.100	101.00	98.136	17,000
2025-07-09	100.50	101.50	100.00	101.50	98.622	11,000
2025-07-08	102.50	102.50	100.00	100.50	97.650	8,000
2025-07-07	101.00	102.00	101.00	102.00	99.108	11,000
2025-07-04	103.00	103.00	100.50	100.50	97.650	10,526
2025-07-03	103.00	103.00	102.00	102.50	99.593	22,000
2025-07-02	104.50	104.50	102.50	102.50	99.593	10,000
2025-07-01	102.00	104.50	102.00	104.50	101.54	8,103
2025-06-30	102.00	103.00	102.00	102.50	99.593	11,000
2025-06-27	105.50	108.00	104.50	104.50	101.54	19,002
2025-06-26	103.00	106.00	103.00	105.50	102.51	28,000
2025-06-25	104.00	104.00	101.50	103.00	100.08	21,068
2025-06-24	101.00	104.00	101.00	104.00	101.05	23,200
2025-06-23	99.600	101.00	96.500	101.00	98.136	29,000
2025-06-20	102.50	102.50	101.00	101.00	98.136	14,500
2025-06-19	107.00	107.00	103.00	103.50	100.56	12,000
2025-06-18	105.50	106.50	105.50	106.50	103.48	12,000
2025-06-17	106.00	106.00	104.00	106.00	102.99	8,000
2025-06-16	104.00	105.00	102.50	105.00	102.02	10,001
2025-06-13	110.00	110.00	104.00	105.50	102.51	46,000
2025-06-12	105.50	115.00	104.50	110.00	106.88	88,001
2025-06-11	103.00	105.50	102.50	105.50	102.51	31,048
2025-06-10	101.00	104.00	101.00	102.50	99.593	32,000
2025-06-09	104.00	104.00	100.50	101.50	98.622	16,500
2025-06-06	104.50	104.50	102.00	104.50	101.54	24,000
2025-06-05	105.50	107.00	102.00	102.50	99.593	25,004
2025-06-04	103.00	108.00	101.00	107.00	103.97	32,030
2025-06-03	101.50	106.00	101.50	103.00	100.08	16,002
2025-06-02	106.00	110.50	100.00	102.50	99.593	33,024
2025-05-29	107.50	107.50	106.00	106.50	103.48	14,500
2025-05-28	110.00	110.00	105.00	107.50	104.45	21,391
2025-05-27	108.50	109.00	108.50	109.00	105.91	12,472
2025-05-26	108.00	110.00	107.50	108.50	105.42	24,103
2025-05-23	111.50	111.50	109.00	109.50	106.39	19,012
2025-05-22	107.50	111.50	107.50	111.50	108.34	23,000
2025-05-21	109.00	110.00	107.50	109.50	106.39	23,100
2025-05-20	109.00	111.00	108.00	108.50	105.42	34,500
2025-05-19	111.00	111.00	108.50	109.00	105.91	13,500
2025-05-16	112.50	112.50	110.00	111.50	108.34	25,102
2025-05-15	116.50	116.50	112.00	112.00	108.82	42,003
2025-05-14	117.50	118.00	115.00	116.50	113.20	46,700
2025-05-13	115.00	119.50	114.00	115.00	111.74	59,300
2025-05-12	110.50	114.50	110.50	113.00	109.80	20,031
2025-05-09	111.00	112.50	109.50	111.00	107.85	41,030
2025-05-08	114.50	117.00	113.50	114.00	110.77	22,209
2025-05-07	117.00	117.00	111.00	112.00	108.82	29,125
2025-05-06	110.00	117.00	110.00	117.00	113.68	36,004

← NewerPage 6 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.