Tradetool Auto Co., Ltd. (TPEX:3685)
Taiwan · Delayed Price · Currency is TWD 40.15
-0.70 (-1.71%)
Dec 5, 2025, 1:30 PM CST
Tradetool Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 43.25 | 43.35 | 41.70 | 42.50 | 42.50 | -1.51% | 1,261,619 |
| Oct 17, 2025 | 42.00 | 44.25 | 42.00 | 43.15 | 43.15 | -2.49% | 1,207,366 |
| Oct 16, 2025 | 42.00 | 44.50 | 40.50 | 44.25 | 44.25 | 8.59% | 1,943,526 |
| Oct 15, 2025 | 42.50 | 43.75 | 39.80 | 40.75 | 40.75 | -7.81% | 2,494,910 |
| Oct 14, 2025 | 46.00 | 46.65 | 42.25 | 44.20 | 44.20 | 4.12% | 4,491,341 |
| Oct 13, 2025 | 35.20 | 42.45 | 35.00 | 42.45 | 42.45 | 9.97% | 3,156,708 |
| Oct 9, 2025 | 39.45 | 40.75 | 37.50 | 38.60 | 38.60 | 3.76% | 3,583,186 |
| 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 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 |