Taiwan Auto-Design Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 136.00 | 144.50 | 135.00 | 141.00 | 132.84 | 260,000 |
| 2024-10-30 | 145.00 | 145.00 | 135.00 | 142.00 | 133.78 | 432,000 |
| 2024-10-29 | 142.00 | 150.00 | 139.50 | 145.00 | 136.60 | 635,000 |
| 2024-10-28 | 147.50 | 147.50 | 141.00 | 147.50 | 138.96 | 1,693,000 |
| 2024-10-25 | 134.50 | 134.50 | 134.50 | 134.50 | 126.71 | 288,000 |
| 2024-10-24 | 122.50 | 122.50 | 122.50 | 122.50 | 115.41 | 226,000 |
| 2024-10-23 | 111.50 | 111.50 | 111.50 | 111.50 | 105.04 | 135,000 |
| 2024-10-22 | 95.800 | 101.50 | 95.800 | 101.50 | 95.623 | 197,000 |
| 2024-10-21 | 90.200 | 94.500 | 90.100 | 92.500 | 87.144 | 48,000 |
| 2024-10-18 | 89.700 | 90.000 | 89.700 | 89.800 | 84.601 | 13,000 |
| 2024-10-17 | 90.000 | 90.100 | 89.500 | 89.700 | 84.506 | 20,000 |
| 2024-10-16 | 91.000 | 91.000 | 90.000 | 90.000 | 84.789 | 14,000 |
| 2024-10-15 | 90.600 | 92.400 | 90.600 | 91.200 | 85.919 | 32,000 |
| 2024-10-14 | 91.400 | 91.400 | 90.200 | 90.500 | 85.260 | 14,000 |
| 2024-10-11 | 91.500 | 93.000 | 91.200 | 91.200 | 85.919 | 34,000 |
| 2024-10-09 | 91.300 | 91.500 | 89.300 | 91.200 | 85.919 | 30,000 |
| 2024-10-08 | 88.000 | 88.200 | 88.000 | 88.100 | 82.999 | 7,000 |
| 2024-10-07 | 89.800 | 89.800 | 89.000 | 89.800 | 84.601 | 9,000 |
| 2024-10-04 | 88.100 | 88.800 | 87.800 | 88.800 | 83.658 | 20,000 |
| 2024-10-01 | 88.100 | 89.500 | 87.800 | 89.500 | 84.318 | 29,000 |
| 2024-09-30 | 89.100 | 89.100 | 87.600 | 88.900 | 83.753 | 28,000 |
| 2024-09-27 | 89.500 | 91.000 | 88.700 | 89.100 | 83.941 | 19,000 |
| 2024-09-26 | 91.000 | 91.000 | 89.500 | 89.500 | 84.318 | 6,000 |
| 2024-09-25 | 90.400 | 91.100 | 88.900 | 91.100 | 85.825 | 21,000 |
| 2024-09-24 | 94.900 | 94.900 | 90.800 | 91.100 | 85.825 | 16,000 |
| 2024-09-23 | 92.000 | 92.000 | 90.100 | 90.400 | 85.166 | 12,000 |
| 2024-09-20 | 95.000 | 95.100 | 92.000 | 92.000 | 86.673 | 75,000 |
| 2024-09-19 | 90.500 | 93.500 | 89.500 | 93.000 | 87.615 | 86,000 |
| 2024-09-18 | 85.000 | 93.000 | 85.000 | 91.000 | 85.731 | 153,000 |
| 2024-09-16 | 83.900 | 84.600 | 83.900 | 84.600 | 79.702 | 6,000 |
| 2024-09-13 | 83.600 | 84.000 | 83.500 | 84.000 | 79.136 | 8,000 |
| 2024-09-12 | 83.500 | 84.700 | 83.300 | 84.700 | 79.796 | 17,000 |
| 2024-09-11 | 83.800 | 83.800 | 83.800 | 83.800 | 78.948 | 0 |
| 2024-09-10 | 84.400 | 84.400 | 83.500 | 83.800 | 78.948 | 7,000 |
| 2024-09-09 | 84.000 | 85.200 | 83.500 | 85.000 | 80.078 | 11,000 |
| 2024-09-06 | 85.000 | 86.000 | 83.600 | 83.600 | 78.759 | 17,000 |
| 2024-09-05 | 84.200 | 84.500 | 84.000 | 84.500 | 79.607 | 3,000 |
| 2024-09-04 | 84.600 | 84.600 | 83.200 | 84.600 | 79.702 | 9,000 |
| 2024-09-03 | 83.800 | 84.100 | 83.700 | 84.100 | 79.231 | 6,000 |
| 2024-09-02 | 85.900 | 85.900 | 84.100 | 84.900 | 79.984 | 21,000 |
| 2024-08-30 | 85.100 | 86.200 | 85.100 | 86.200 | 81.209 | 8,000 |
| 2024-08-29 | 84.600 | 84.600 | 84.200 | 84.600 | 79.702 | 4,000 |
| 2024-08-28 | 85.100 | 85.100 | 84.600 | 84.800 | 79.890 | 9,000 |
| 2024-08-27 | 83.000 | 84.700 | 83.000 | 84.700 | 79.796 | 11,000 |
| 2024-08-26 | 83.200 | 83.200 | 83.100 | 83.200 | 78.383 | 11,000 |
| 2024-08-23 | 83.500 | 83.700 | 82.300 | 83.700 | 78.854 | 14,000 |
| 2024-08-22 | 84.100 | 84.100 | 83.600 | 83.700 | 78.854 | 11,000 |
| 2024-08-21 | 84.500 | 85.600 | 84.500 | 84.800 | 79.890 | 7,000 |
| 2024-08-20 | 84.400 | 84.400 | 84.300 | 84.400 | 79.513 | 8,000 |
| 2024-08-19 | 86.000 | 86.100 | 84.300 | 84.400 | 79.513 | 9,000 |
| 2024-08-16 | 85.400 | 85.500 | 84.200 | 84.300 | 79.419 | 21,000 |
| 2024-08-15 | 84.800 | 85.000 | 84.200 | 84.200 | 79.325 | 8,000 |
| 2024-08-14 | 86.900 | 88.200 | 84.500 | 85.000 | 80.078 | 20,000 |
| 2024-08-13 | 88.600 | 88.600 | 84.900 | 86.200 | 81.209 | 29,000 |
| 2024-08-12 | 89.400 | 89.400 | 86.200 | 88.700 | 83.564 | 12,000 |
| 2024-08-09 | 85.900 | 89.900 | 85.800 | 88.700 | 83.564 | 25,000 |
| 2024-08-08 | 85.000 | 85.000 | 82.700 | 84.000 | 79.136 | 15,000 |
| 2024-08-07 | 84.600 | 86.100 | 84.400 | 86.000 | 81.021 | 19,000 |
| 2024-08-06 | 84.500 | 84.500 | 80.100 | 82.800 | 78.006 | 38,000 |
| 2024-08-05 | 85.200 | 85.200 | 80.100 | 80.100 | 75.462 | 81,000 |
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.