Tradetool Auto Co., Ltd. (TPEX:3685)
Taiwan · Delayed Price · Currency is TWD 38.60
+1.40 (3.76%)
Oct 9, 2025, 1:30 PM CST
Tradetool Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 39.45 | 40.75 | 37.50 | 38.60 | 38.60 | 3.76% | 3,579,123 |
| Oct 8, 2025 | 36.20 | 37.20 | 35.60 | 37.20 | 37.20 | 9.90% | 2,238,481 |
| Oct 7, 2025 | 31.00 | 33.85 | 31.00 | 33.85 | 33.85 | 9.90% | 1,518,389 |
| Oct 3, 2025 | 30.30 | 31.20 | 30.10 | 30.80 | 30.80 | 0.16% | 408,379 |
| Oct 2, 2025 | 32.45 | 32.80 | 30.40 | 30.75 | 30.75 | -3.15% | 702,588 |
| Oct 1, 2025 | 30.10 | 32.00 | 29.95 | 31.75 | 31.75 | 6.72% | 1,217,940 |
| Sep 30, 2025 | 28.80 | 29.85 | 28.30 | 29.75 | 29.75 | 3.30% | 452,880 |
| Sep 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 26, 2025 | 29.40 | 29.40 | 28.70 | 28.80 | 28.80 | -2.04% | 411,057 |
| Sep 25, 2025 | 29.30 | 29.95 | 29.15 | 29.40 | 29.40 | 0.34% | 532,667 |
| Sep 24, 2025 | 28.20 | 29.90 | 28.00 | 29.30 | 29.30 | 1.56% | 730,491 |
| Sep 23, 2025 | 29.75 | 30.15 | 28.70 | 28.85 | 28.85 | -5.41% | 1,691,973 |
| Sep 22, 2025 | 28.45 | 30.50 | 27.85 | 30.50 | 30.50 | 7.02% | 1,145,906 |
| Sep 19, 2025 | 28.00 | 29.05 | 28.00 | 28.50 | 28.50 | - | 1,368,957 |
| Sep 18, 2025 | 27.45 | 29.35 | 27.45 | 28.50 | 28.50 | 4.01% | 1,649,762 |
| Sep 17, 2025 | 24.95 | 27.40 | 24.95 | 27.40 | 27.40 | 9.82% | 749,321 |
| Sep 16, 2025 | 25.70 | 26.65 | 24.75 | 24.95 | 24.95 | -6.38% | 1,078,200 |
| Sep 15, 2025 | 27.35 | 27.35 | 25.50 | 26.65 | 26.65 | -4.14% | 1,100,397 |
| Sep 12, 2025 | 26.70 | 28.00 | 26.70 | 27.80 | 27.80 | 4.12% | 732,207 |
| Sep 11, 2025 | 26.15 | 26.70 | 25.60 | 26.70 | 26.70 | 2.10% | 904,589 |
| Sep 10, 2025 | 25.30 | 26.15 | 25.30 | 26.15 | 26.15 | - | 493,429 |
| Sep 9, 2025 | 25.80 | 26.15 | 25.80 | 26.15 | 26.15 | 2.55% | 907,416 |
| Sep 8, 2025 | 24.90 | 25.95 | 24.90 | 25.50 | 25.50 | 4.51% | 539,501 |
| Sep 5, 2025 | 25.30 | 25.30 | 23.15 | 24.40 | 24.40 | 0.41% | 658,639 |
| Sep 4, 2025 | 26.95 | 27.30 | 23.75 | 24.30 | 24.30 | -2.80% | 1,234,636 |
| Sep 3, 2025 | 24.30 | 25.00 | 24.05 | 25.00 | 25.00 | 9.41% | 1,044,481 |
| Sep 2, 2025 | 22.60 | 23.00 | 22.00 | 22.85 | 22.85 | 6.03% | 745,627 |
| Sep 1, 2025 | 20.45 | 21.55 | 20.45 | 21.55 | 21.55 | 3.86% | 665,041 |
| Aug 29, 2025 | 21.55 | 21.55 | 20.65 | 20.75 | 20.75 | 4.53% | 1,539,489 |
| Aug 28, 2025 | 18.10 | 19.85 | 18.10 | 19.85 | 19.85 | 9.97% | 1,285,501 |
| Aug 27, 2025 | 18.80 | 18.80 | 17.40 | 18.05 | 18.05 | 0.28% | 453,198 |
| Aug 26, 2025 | 17.50 | 18.25 | 16.50 | 18.00 | 18.00 | 4.96% | 1,231,083 |
| Aug 25, 2025 | 17.25 | 17.70 | 16.30 | 17.15 | 17.15 | 6.19% | 2,720,859 |
| Aug 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 9.86% | 549,994 |
| Aug 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 9.70% | 299,601 |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 9.84% | 515,030 |
| Aug 19, 2025 | 11.65 | 12.20 | 11.60 | 12.20 | 12.20 | 5.63% | 240,703 |
| Aug 18, 2025 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | 0.43% | 81,604 |
| Aug 15, 2025 | 11.40 | 11.65 | 11.15 | 11.50 | 11.50 | - | 108,367 |
| Aug 14, 2025 | 11.60 | 11.85 | 11.05 | 11.50 | 11.50 | -2.54% | 156,579 |
| Aug 13, 2025 | 11.50 | 11.90 | 11.40 | 11.80 | 11.80 | -0.84% | 59,381 |
| Aug 12, 2025 | 11.90 | 11.90 | 11.65 | 11.90 | 11.90 | - | 33,025 |
| Aug 11, 2025 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | 1.28% | 33,221 |
| Aug 8, 2025 | 11.60 | 11.95 | 11.60 | 11.75 | 11.75 | - | 28,004 |
| Aug 7, 2025 | 12.05 | 12.05 | 11.65 | 11.75 | 11.75 | -0.42% | 27,151 |
| Aug 6, 2025 | 11.55 | 11.80 | 11.45 | 11.80 | 11.80 | 3.06% | 66,069 |
| Aug 5, 2025 | 11.35 | 11.50 | 11.30 | 11.45 | 11.45 | 2.23% | 42,008 |
| Aug 4, 2025 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | 0.45% | 7,051 |
| Aug 1, 2025 | 11.00 | 11.20 | 11.00 | 11.15 | 11.15 | 1.36% | 26,035 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | - | 51,236 |