Tradetool Auto Co., Ltd. (TPEX:3685)
Taiwan
· Delayed Price · Currency is TWD 40.15
-0.70 (-1.71%)
At close: Dec 5, 2025
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 |
| 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 |
| Jul 30, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -1.35% | 22,166 |
| Jul 29, 2025 | 11.05 | 11.35 | 11.00 | 11.15 | 11.15 | - | 26,169 |
| Jul 28, 2025 | 11.10 | 11.30 | 11.05 | 11.15 | 11.15 | -1.33% | 45,010 |
| Jul 25, 2025 | 11.25 | 11.35 | 11.10 | 11.30 | 11.30 | -1.31% | 16,028 |
| Jul 24, 2025 | 11.20 | 11.50 | 11.20 | 11.45 | 11.45 | 0.44% | 17,082 |
| Jul 23, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 0.88% | 3,100 |
| Jul 22, 2025 | 11.20 | 11.50 | 11.15 | 11.30 | 11.30 | -2.16% | 21,117 |
| Jul 21, 2025 | 11.65 | 11.65 | 11.25 | 11.55 | 11.55 | 1.32% | 4,286 |
| Jul 18, 2025 | 11.25 | 11.40 | 11.20 | 11.40 | 11.40 | -0.87% | 3,273 |
| Jul 17, 2025 | 11.65 | 11.65 | 11.40 | 11.50 | 11.50 | 1.32% | 22,000 |
| Jul 16, 2025 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | 1.34% | 17,074 |
| Jul 15, 2025 | 11.20 | 11.55 | 11.15 | 11.20 | 11.20 | -2.61% | 13,385 |