Taiwan Auto-Design Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 149.00 | 149.00 | 141.50 | 147.50 | 138.96 | 128,067 |
| 2025-02-03 | 147.00 | 160.00 | 146.00 | 146.00 | 137.55 | 154,001 |
| 2025-01-22 | 153.50 | 153.50 | 146.50 | 151.00 | 142.26 | 106,000 |
| 2025-01-21 | 149.50 | 154.00 | 147.50 | 150.00 | 141.31 | 101,000 |
| 2025-01-20 | 149.50 | 150.00 | 144.50 | 150.00 | 141.31 | 74,000 |
| 2025-01-17 | 153.00 | 160.00 | 148.00 | 149.50 | 140.84 | 248,000 |
| 2025-01-16 | 148.00 | 156.00 | 146.00 | 156.00 | 146.97 | 274,000 |
| 2025-01-15 | 145.50 | 148.00 | 141.50 | 142.00 | 133.78 | 200,000 |
| 2025-01-14 | 149.00 | 154.50 | 149.00 | 150.50 | 141.79 | 140,000 |
| 2025-01-13 | 149.00 | 154.50 | 142.00 | 148.50 | 139.90 | 234,000 |
| 2025-01-10 | 163.50 | 165.00 | 152.50 | 153.50 | 144.61 | 333,000 |
| 2025-01-09 | 173.50 | 173.50 | 158.00 | 163.50 | 154.03 | 651,000 |
| 2025-01-08 | 158.00 | 175.00 | 154.00 | 175.00 | 164.87 | 682,000 |
| 2025-01-07 | 170.50 | 174.00 | 160.50 | 163.00 | 153.56 | 859,000 |
| 2025-01-06 | 153.00 | 167.00 | 148.00 | 167.00 | 157.33 | 851,000 |
| 2025-01-03 | 153.00 | 158.00 | 145.00 | 152.00 | 143.20 | 735,000 |
| 2025-01-02 | 140.50 | 149.50 | 140.50 | 149.50 | 140.84 | 326,000 |
| 2024-12-31 | 125.50 | 136.00 | 125.50 | 136.00 | 128.13 | 317,000 |
| 2024-12-30 | 124.00 | 125.50 | 123.00 | 124.00 | 116.82 | 75,000 |
| 2024-12-27 | 129.00 | 132.00 | 126.50 | 127.50 | 120.12 | 125,000 |
| 2024-12-26 | 131.00 | 132.00 | 128.00 | 131.50 | 123.89 | 107,000 |
| 2024-12-25 | 139.00 | 139.00 | 127.00 | 132.00 | 124.36 | 287,000 |
| 2024-12-24 | 141.00 | 141.00 | 134.50 | 135.00 | 127.18 | 111,000 |
| 2024-12-23 | 139.50 | 141.00 | 137.00 | 137.00 | 129.07 | 82,000 |
| 2024-12-20 | 138.00 | 148.00 | 136.50 | 139.50 | 131.42 | 274,000 |
| 2024-12-19 | 133.50 | 135.00 | 131.50 | 135.00 | 127.18 | 126,000 |
| 2024-12-18 | 135.00 | 138.00 | 133.00 | 136.50 | 128.60 | 82,000 |
| 2024-12-17 | 139.00 | 140.50 | 136.00 | 137.00 | 129.07 | 116,000 |
| 2024-12-16 | 146.00 | 146.50 | 137.50 | 139.00 | 130.95 | 158,000 |
| 2024-12-13 | 145.00 | 148.00 | 141.00 | 142.00 | 133.78 | 223,000 |
| 2024-12-12 | 150.50 | 151.00 | 144.00 | 146.50 | 138.02 | 266,000 |
| 2024-12-11 | 142.00 | 157.00 | 141.00 | 152.00 | 143.20 | 421,000 |
| 2024-12-10 | 153.50 | 154.00 | 142.50 | 144.50 | 136.13 | 502,000 |
| 2024-12-09 | 166.00 | 166.00 | 152.00 | 158.00 | 148.85 | 516,000 |
| 2024-12-06 | 159.00 | 171.50 | 155.00 | 168.50 | 158.74 | 863,000 |
| 2024-12-05 | 146.00 | 158.00 | 144.00 | 158.00 | 148.85 | 565,000 |
| 2024-12-04 | 132.50 | 145.50 | 132.50 | 144.00 | 135.66 | 418,000 |
| 2024-12-03 | 135.50 | 135.50 | 130.00 | 132.50 | 124.83 | 267,000 |
| 2024-12-02 | 126.50 | 136.00 | 123.00 | 136.00 | 128.13 | 459,000 |
| 2024-11-29 | 125.00 | 126.00 | 121.50 | 124.00 | 116.82 | 99,000 |
| 2024-11-28 | 127.00 | 129.50 | 122.00 | 124.00 | 116.82 | 152,000 |
| 2024-11-27 | 127.00 | 133.50 | 119.00 | 127.00 | 119.65 | 336,000 |
| 2024-11-26 | 129.50 | 129.50 | 125.00 | 126.50 | 119.18 | 223,000 |
| 2024-11-25 | 119.00 | 130.00 | 117.00 | 130.00 | 122.47 | 350,000 |
| 2024-11-22 | 118.00 | 121.50 | 117.00 | 118.50 | 111.64 | 135,000 |
| 2024-11-21 | 121.50 | 122.00 | 117.00 | 117.00 | 110.23 | 218,000 |
| 2024-11-20 | 127.50 | 128.50 | 121.50 | 124.00 | 116.82 | 339,125 |
| 2024-11-19 | 114.50 | 127.50 | 114.50 | 127.50 | 120.12 | 330,000 |
| 2024-11-18 | 116.00 | 120.00 | 113.00 | 116.00 | 109.28 | 174,000 |
| 2024-11-15 | 125.00 | 127.00 | 110.50 | 120.00 | 113.05 | 498,000 |
| 2024-11-14 | 132.50 | 134.50 | 122.50 | 122.50 | 115.41 | 456,000 |
| 2024-11-13 | 132.00 | 137.50 | 130.00 | 136.00 | 128.13 | 354,000 |
| 2024-11-12 | 151.50 | 153.50 | 139.00 | 139.00 | 130.95 | 434,000 |
| 2024-11-11 | 152.00 | 156.00 | 150.00 | 154.00 | 145.08 | 182,000 |
| 2024-11-08 | 159.50 | 164.00 | 153.00 | 153.00 | 144.14 | 366,000 |
| 2024-11-07 | 154.00 | 169.00 | 149.00 | 167.00 | 157.33 | 355,000 |
| 2024-11-06 | 153.50 | 160.00 | 147.50 | 154.50 | 145.55 | 267,000 |
| 2024-11-05 | 154.00 | 159.50 | 149.00 | 150.50 | 141.79 | 440,000 |
| 2024-11-04 | 146.00 | 155.00 | 142.50 | 155.00 | 146.03 | 377,000 |
| 2024-11-01 | 136.00 | 144.50 | 135.00 | 141.00 | 132.84 | 260,000 |
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.