Tradetool Auto Co., Ltd. (TPEX:3685)
Taiwan · Delayed Price · Currency is TWD 41.50
+2.90 (7.51%)
At close: Dec 31, 2025
Tradetool Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 40.10 | 41.70 | 39.00 | 41.50 | 41.50 | 7.51% | 1,389,572 |
| Dec 30, 2025 | 40.65 | 40.65 | 38.30 | 38.60 | 38.60 | -5.51% | 713,289 |
| Dec 29, 2025 | 41.90 | 42.65 | 40.85 | 40.85 | 40.85 | -1.57% | 665,725 |
| Dec 26, 2025 | 42.50 | 42.50 | 40.70 | 41.50 | 41.50 | -2.24% | 998,804 |
| Dec 24, 2025 | 43.80 | 44.45 | 42.40 | 42.45 | 42.45 | -3.52% | 1,170,148 |
| Dec 23, 2025 | 45.00 | 45.30 | 41.50 | 44.00 | 44.00 | -2.22% | 1,519,115 |
| Dec 22, 2025 | 43.00 | 45.50 | 42.20 | 45.00 | 45.00 | 6.26% | 2,075,710 |
| Dec 19, 2025 | 42.00 | 42.90 | 41.00 | 42.35 | 42.35 | 1.32% | 1,010,168 |
| Dec 18, 2025 | 41.90 | 42.05 | 41.55 | 41.80 | 41.80 | 0.84% | 697,451 |
| Dec 17, 2025 | 41.20 | 41.50 | 41.20 | 41.45 | 41.45 | 0.85% | 769,754 |
| Dec 16, 2025 | 41.20 | 41.20 | 41.00 | 41.10 | 41.10 | 0.98% | 456,155 |
| Dec 15, 2025 | 40.55 | 40.70 | 40.40 | 40.70 | 40.70 | 0.49% | 292,588 |
| Dec 12, 2025 | 40.30 | 41.20 | 40.30 | 40.50 | 40.50 | 1.00% | 415,153 |
| Dec 11, 2025 | 40.10 | 40.30 | 40.00 | 40.10 | 40.10 | - | 258,989 |
| Dec 10, 2025 | 40.30 | 40.30 | 39.95 | 40.10 | 40.10 | -0.50% | 244,486 |
| Dec 9, 2025 | 40.20 | 40.30 | 39.80 | 40.30 | 40.30 | 0.12% | 262,389 |
| Dec 8, 2025 | 41.30 | 41.30 | 40.15 | 40.25 | 40.25 | 0.25% | 238,863 |
| Dec 5, 2025 | 40.70 | 40.80 | 39.95 | 40.15 | 40.15 | -1.71% | 508,167 |
| Dec 4, 2025 | 39.60 | 41.00 | 38.75 | 40.85 | 40.85 | 3.94% | 1,307,522 |
| Dec 3, 2025 | 36.00 | 39.30 | 35.20 | 39.30 | 39.30 | 9.93% | 823,780 |
| Dec 2, 2025 | 35.25 | 36.20 | 35.10 | 35.75 | 35.75 | 2.73% | 196,705 |
| Dec 1, 2025 | 37.00 | 37.35 | 34.80 | 34.80 | 34.80 | -3.33% | 940,985 |
| Nov 28, 2025 | 34.80 | 36.65 | 34.25 | 36.00 | 36.00 | 6.35% | 1,047,522 |
| Nov 27, 2025 | 33.15 | 34.50 | 33.15 | 33.85 | 33.85 | 2.11% | 452,089 |
| Nov 26, 2025 | 32.75 | 35.00 | 32.50 | 33.15 | 33.15 | 1.53% | 663,628 |
| Nov 25, 2025 | 34.05 | 34.05 | 32.10 | 32.65 | 32.65 | -4.11% | 1,020,698 |
| Nov 24, 2025 | 36.55 | 36.55 | 34.00 | 34.05 | 34.05 | -4.22% | 510,400 |
| Nov 21, 2025 | 34.80 | 35.55 | 33.60 | 35.55 | 35.55 | 1.43% | 672,404 |
| Nov 20, 2025 | 38.00 | 38.55 | 35.00 | 35.05 | 35.05 | -7.28% | 517,044 |
| Nov 19, 2025 | 37.60 | 38.40 | 37.15 | 37.80 | 37.80 | 1.61% | 347,505 |
| Nov 18, 2025 | 37.30 | 37.50 | 36.20 | 37.20 | 37.20 | 0.27% | 425,682 |
| Nov 17, 2025 | 37.50 | 38.60 | 36.60 | 37.10 | 37.10 | 1.64% | 982,431 |
| Nov 14, 2025 | 37.90 | 38.65 | 36.50 | 36.50 | 36.50 | -6.89% | 1,079,162 |
| Nov 13, 2025 | 39.00 | 40.25 | 38.85 | 39.20 | 39.20 | 0.51% | 543,474 |
| Nov 12, 2025 | 39.65 | 39.65 | 38.00 | 39.00 | 39.00 | -1.64% | 903,140 |
| Nov 11, 2025 | 39.80 | 41.25 | 39.60 | 39.65 | 39.65 | -1.37% | 408,042 |
| Nov 10, 2025 | 40.50 | 41.90 | 39.30 | 40.20 | 40.20 | 0.50% | 884,159 |
| Nov 7, 2025 | 39.15 | 40.45 | 38.10 | 40.00 | 40.00 | 2.30% | 815,633 |
| Nov 6, 2025 | 40.00 | 41.55 | 38.45 | 39.10 | 39.10 | -2.25% | 1,346,150 |
| Nov 5, 2025 | 38.00 | 41.80 | 38.00 | 40.00 | 40.00 | -4.76% | 967,034 |
| Nov 4, 2025 | 41.85 | 43.90 | 41.85 | 42.00 | 42.00 | -1.87% | 490,927 |
| Nov 3, 2025 | 42.50 | 43.80 | 41.70 | 42.80 | 42.80 | -2.51% | 1,128,369 |
| Oct 31, 2025 | 44.20 | 45.00 | 43.40 | 43.90 | 43.90 | -2.44% | 573,050 |
| Oct 30, 2025 | 44.50 | 45.40 | 44.50 | 45.00 | 45.00 | 1.12% | 788,499 |
| Oct 29, 2025 | 44.70 | 45.60 | 43.75 | 44.50 | 44.50 | 1.83% | 988,255 |
| Oct 28, 2025 | 43.10 | 44.50 | 42.30 | 43.70 | 43.70 | - | 877,647 |
| Oct 27, 2025 | 45.50 | 45.50 | 43.35 | 43.70 | 43.70 | -3.32% | 1,159,142 |
| Oct 23, 2025 | 43.60 | 46.00 | 43.55 | 45.20 | 45.20 | 3.31% | 1,295,610 |
| Oct 22, 2025 | 44.90 | 45.70 | 42.50 | 43.75 | 43.75 | -4.37% | 1,310,314 |
| Oct 21, 2025 | 43.25 | 46.00 | 42.55 | 45.75 | 45.75 | 7.65% | 1,649,853 |