Taiwan Auto-Design Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 117.00 | 117.50 | 106.50 | 110.00 | 106.88 | 54,000 |
| 2025-05-02 | 119.50 | 122.00 | 116.00 | 116.50 | 113.20 | 95,093 |
| 2025-04-30 | 118.00 | 125.50 | 118.00 | 119.50 | 116.11 | 125,018 |
| 2025-04-29 | 109.00 | 117.00 | 109.00 | 117.00 | 113.68 | 68,046 |
| 2025-04-28 | 114.00 | 114.00 | 104.50 | 110.00 | 106.88 | 61,054 |
| 2025-04-25 | 116.00 | 116.00 | 112.00 | 114.50 | 111.25 | 70,110 |
| 2025-04-24 | 106.50 | 111.00 | 106.50 | 110.00 | 106.88 | 42,050 |
| 2025-04-23 | 106.00 | 107.00 | 105.50 | 105.50 | 102.51 | 26,000 |
| 2025-04-22 | 102.00 | 107.00 | 99.500 | 100.00 | 97.164 | 55,008 |
| 2025-04-21 | 112.50 | 112.50 | 107.00 | 107.00 | 103.97 | 27,014 |
| 2025-04-18 | 112.00 | 115.50 | 109.00 | 110.00 | 106.88 | 54,060 |
| 2025-04-17 | 113.50 | 119.50 | 111.00 | 114.50 | 107.87 | 41,004 |
| 2025-04-16 | 116.00 | 116.50 | 114.00 | 115.00 | 108.34 | 36,100 |
| 2025-04-15 | 106.00 | 116.50 | 106.00 | 116.00 | 109.28 | 78,453 |
| 2025-04-14 | 102.50 | 108.50 | 102.50 | 106.00 | 99.863 | 56,413 |
| 2025-04-11 | 100.00 | 102.00 | 89.100 | 101.00 | 95.152 | 69,000 |
| 2025-04-10 | 99.000 | 99.000 | 99.000 | 99.000 | 93.268 | 13,000 |
| 2025-04-09 | 90.700 | 96.000 | 90.000 | 90.000 | 84.789 | 92,020 |
| 2025-04-08 | 99.900 | 104.00 | 99.900 | 99.900 | 94.116 | 108,010 |
| 2025-04-07 | 111.00 | 111.00 | 111.00 | 111.00 | 104.57 | 11,005 |
| 2025-04-02 | 122.00 | 123.50 | 120.00 | 123.00 | 115.88 | 39,050 |
| 2025-04-01 | 121.00 | 124.50 | 119.00 | 122.00 | 114.94 | 51,010 |
| 2025-03-31 | 121.00 | 125.00 | 117.50 | 119.00 | 112.11 | 113,110 |
| 2025-03-28 | 130.00 | 132.50 | 127.00 | 130.00 | 122.47 | 99,240 |
| 2025-03-27 | 141.00 | 142.50 | 135.00 | 135.00 | 127.18 | 191,131 |
| 2025-03-26 | 145.50 | 155.00 | 145.00 | 147.50 | 138.96 | 513,230 |
| 2025-03-25 | 132.50 | 144.50 | 132.50 | 144.50 | 136.13 | 337,130 |
| 2025-03-24 | 133.50 | 135.00 | 131.50 | 131.50 | 123.89 | 33,100 |
| 2025-03-21 | 136.00 | 137.00 | 132.00 | 133.50 | 125.77 | 78,395 |
| 2025-03-20 | 129.00 | 140.50 | 127.50 | 139.50 | 131.42 | 139,100 |
| 2025-03-19 | 135.00 | 135.00 | 127.50 | 129.00 | 121.53 | 115,000 |
| 2025-03-18 | 122.00 | 132.00 | 122.00 | 132.00 | 124.36 | 115,050 |
| 2025-03-17 | 123.00 | 124.00 | 120.00 | 120.00 | 113.05 | 56,012 |
| 2025-03-14 | 125.50 | 125.50 | 120.00 | 123.00 | 115.88 | 42,005 |
| 2025-03-13 | 132.00 | 133.00 | 125.50 | 125.50 | 118.23 | 50,112 |
| 2025-03-12 | 129.00 | 132.00 | 129.00 | 131.00 | 123.41 | 29,000 |
| 2025-03-11 | 123.00 | 129.00 | 123.00 | 129.00 | 121.53 | 31,000 |
| 2025-03-10 | 129.00 | 134.00 | 128.50 | 131.00 | 123.41 | 26,005 |
| 2025-03-07 | 132.00 | 132.00 | 128.50 | 128.50 | 121.06 | 32,101 |
| 2025-03-06 | 135.50 | 135.50 | 131.00 | 131.50 | 123.89 | 29,208 |
| 2025-03-05 | 133.00 | 133.50 | 131.00 | 133.50 | 125.77 | 34,047 |
| 2025-03-04 | 128.50 | 135.00 | 128.00 | 132.50 | 124.83 | 64,000 |
| 2025-03-03 | 135.00 | 135.00 | 129.00 | 132.00 | 124.36 | 61,152 |
| 2025-02-27 | 142.00 | 142.00 | 132.00 | 136.00 | 128.13 | 213,200 |
| 2025-02-26 | 142.00 | 142.00 | 140.00 | 141.50 | 133.31 | 65,028 |
| 2025-02-25 | 145.50 | 145.50 | 140.50 | 141.50 | 133.31 | 74,300 |
| 2025-02-24 | 144.00 | 144.00 | 142.00 | 143.00 | 134.72 | 43,068 |
| 2025-02-21 | 144.50 | 147.50 | 143.50 | 144.50 | 136.13 | 77,200 |
| 2025-02-20 | 148.00 | 148.00 | 144.00 | 145.50 | 137.08 | 78,300 |
| 2025-02-19 | 149.00 | 151.00 | 147.00 | 147.00 | 138.49 | 71,072 |
| 2025-02-18 | 147.00 | 150.00 | 147.00 | 150.00 | 141.31 | 50,120 |
| 2025-02-17 | 149.50 | 149.50 | 145.50 | 147.50 | 138.96 | 51,000 |
| 2025-02-14 | 150.00 | 150.00 | 146.00 | 146.50 | 138.02 | 130,138 |
| 2025-02-13 | 152.50 | 157.00 | 150.00 | 150.50 | 141.79 | 154,043 |
| 2025-02-12 | 152.00 | 154.00 | 147.50 | 149.00 | 140.37 | 136,600 |
| 2025-02-11 | 156.00 | 157.00 | 151.00 | 152.00 | 143.20 | 177,010 |
| 2025-02-10 | 162.00 | 164.00 | 153.00 | 155.50 | 146.50 | 215,017 |
| 2025-02-07 | 151.00 | 167.00 | 151.00 | 165.00 | 155.45 | 423,181 |
| 2025-02-06 | 158.50 | 158.50 | 151.50 | 154.00 | 145.08 | 112,100 |
| 2025-02-05 | 146.00 | 156.50 | 146.00 | 155.50 | 146.50 | 171,061 |
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.