Taiwan Auto-Design Co. (TPEX:6791)
Taiwan · Delayed Price · Currency is TWD 114.00
+3.00 (2.70%)
May 29, 2026, 1:30 PM CST
Taiwan Auto-Design Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 111.50 | 114.00 | 110.50 | 114.00 | 114.00 | 2.70% | 50,128 |
| May 28, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 76,639 |
| May 27, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 102,456 |
| May 26, 2026 | 112.00 | 113.50 | 111.50 | 112.00 | 112.00 | -0.88% | 48,529 |
| May 25, 2026 | 115.50 | 115.50 | 112.50 | 113.00 | 113.00 | -1.74% | 75,414 |
| May 22, 2026 | 113.00 | 115.00 | 108.00 | 115.00 | 115.00 | 4.55% | 227,543 |
| May 21, 2026 | 114.50 | 117.50 | 110.00 | 110.00 | 110.00 | -2.65% | 93,586 |
| May 20, 2026 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 0.44% | 43,613 |
| May 19, 2026 | 118.00 | 118.50 | 112.50 | 112.50 | 112.50 | -6.25% | 42,603 |
| May 18, 2026 | 117.50 | 123.00 | 114.00 | 120.00 | 120.00 | 2.13% | 71,903 |
| May 15, 2026 | 116.50 | 119.50 | 112.00 | 117.50 | 117.50 | 1.29% | 82,101 |
| May 14, 2026 | 118.00 | 119.50 | 116.00 | 116.00 | 116.00 | 1.75% | 66,985 |
| May 13, 2026 | 118.50 | 119.50 | 114.00 | 114.00 | 114.00 | -5.39% | 65,715 |
| May 12, 2026 | 124.50 | 124.50 | 118.00 | 120.50 | 120.50 | -1.23% | 101,828 |
| May 11, 2026 | 124.50 | 127.50 | 120.00 | 122.00 | 122.00 | 1.67% | 155,196 |
| May 8, 2026 | 119.50 | 122.50 | 118.00 | 120.00 | 120.00 | 0.42% | 74,462 |
| May 7, 2026 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | 1.70% | 89,230 |
| May 6, 2026 | 122.50 | 126.50 | 117.00 | 117.50 | 117.50 | -4.08% | 137,006 |
| May 5, 2026 | 125.00 | 128.00 | 122.50 | 122.50 | 122.50 | -2.78% | 58,616 |
| May 4, 2026 | 126.00 | 126.00 | 122.50 | 126.00 | 126.00 | 1.61% | 28,762 |
| Apr 30, 2026 | 125.50 | 125.50 | 122.00 | 124.00 | 124.00 | 2.48% | 27,826 |
| Apr 29, 2026 | 122.50 | 122.50 | 118.50 | 121.00 | 121.00 | -1.22% | 33,163 |
| Apr 28, 2026 | 115.00 | 123.00 | 115.00 | 122.50 | 122.50 | 5.60% | 80,996 |
| Apr 27, 2026 | 125.00 | 125.00 | 114.00 | 116.00 | 116.00 | -7.20% | 81,223 |
| Apr 24, 2026 | 136.00 | 136.00 | 125.00 | 125.00 | 125.00 | -5.66% | 97,806 |
| Apr 23, 2026 | 138.00 | 140.00 | 128.50 | 132.50 | 132.50 | -5.02% | 100,218 |
| Apr 22, 2026 | 137.00 | 140.00 | 128.00 | 139.50 | 139.50 | 2.20% | 157,368 |
| Apr 21, 2026 | 142.00 | 143.00 | 136.50 | 136.50 | 136.50 | -1.09% | 132,935 |
| Apr 20, 2026 | 138.50 | 138.50 | 130.00 | 138.00 | 138.00 | 2.22% | 428,104 |
| Apr 17, 2026 | 145.00 | 145.00 | 132.00 | 135.00 | 135.00 | 2.27% | 1,199,208 |
| Apr 16, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 10.00% | 156,756 |
| Apr 15, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 120.00 | 9.78% | 412,608 |
| Apr 14, 2026 | 105.50 | 112.50 | 102.50 | 112.50 | 109.31 | 9.76% | 218,238 |
| Apr 13, 2026 | 100.50 | 104.50 | 100.50 | 102.50 | 99.59 | 2.50% | 46,807 |
| Apr 10, 2026 | 100.00 | 100.50 | 99.50 | 100.00 | 97.16 | 0.70% | 13,123 |
| Apr 9, 2026 | 100.00 | 100.00 | 99.30 | 99.30 | 96.48 | -0.70% | 10,413 |
| Apr 8, 2026 | 100.50 | 100.50 | 100.00 | 100.00 | 97.16 | - | 12,411 |
| Apr 7, 2026 | 97.20 | 101.00 | 97.20 | 100.00 | 97.16 | 2.99% | 29,152 |
| Apr 2, 2026 | 97.00 | 97.30 | 96.30 | 97.10 | 94.35 | -0.21% | 7,080 |
| Apr 1, 2026 | 97.70 | 97.70 | 97.20 | 97.30 | 94.54 | 1.35% | 6,051 |
| Mar 31, 2026 | 97.90 | 97.90 | 95.60 | 96.00 | 93.28 | -1.94% | 18,391 |
| Mar 30, 2026 | 99.70 | 99.70 | 97.80 | 97.90 | 95.12 | -1.90% | 7,552 |
| Mar 27, 2026 | 99.70 | 99.80 | 99.00 | 99.80 | 96.97 | 0.10% | 11,255 |
| Mar 26, 2026 | 98.70 | 103.50 | 98.10 | 99.70 | 96.87 | 1.01% | 48,692 |
| Mar 25, 2026 | 96.50 | 98.70 | 96.50 | 98.70 | 95.90 | 3.57% | 18,465 |
| Mar 24, 2026 | 98.40 | 98.40 | 95.00 | 95.30 | 92.60 | -0.21% | 34,886 |
| Mar 23, 2026 | 99.50 | 100.00 | 95.10 | 95.50 | 92.79 | -4.02% | 53,432 |
| Mar 20, 2026 | 101.50 | 101.50 | 99.00 | 99.50 | 96.68 | -0.50% | 36,235 |
| Mar 19, 2026 | 101.50 | 102.00 | 100.00 | 100.00 | 97.16 | -1.48% | 28,042 |
| Mar 18, 2026 | 103.00 | 103.50 | 101.00 | 101.50 | 98.62 | -1.46% | 24,687 |