Tradetool Auto Co., Ltd. (TPEX:3685)
Taiwan
· Delayed Price · Currency is TWD 31.30
-0.85 (-2.64%)
Apr 29, 2026, 1:30 PM CST
Tradetool Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | - | -2.95% | 6,000 |
| Apr 28, 2026 | 31.10 | 32.75 | 30.50 | 32.15 | 32.15 | 4.05% | 215,937 |
| Apr 27, 2026 | 32.25 | 32.25 | 30.10 | 30.90 | 30.90 | -4.48% | 258,318 |
| Apr 24, 2026 | 31.40 | 32.90 | 31.35 | 32.35 | 32.35 | 3.19% | 476,637 |
| Apr 23, 2026 | 33.30 | 33.40 | 31.30 | 31.35 | 31.35 | -5.57% | 316,546 |
| Apr 22, 2026 | 34.40 | 34.40 | 32.00 | 33.20 | 33.20 | -3.49% | 501,839 |
| Apr 21, 2026 | 35.50 | 35.50 | 34.00 | 34.40 | 34.40 | -1.85% | 572,417 |
| Apr 20, 2026 | 35.50 | 36.20 | 34.65 | 35.05 | 35.05 | 1.74% | 893,309 |
| Apr 17, 2026 | 33.00 | 35.40 | 32.50 | 34.45 | 34.45 | 4.55% | 1,199,681 |
| Apr 16, 2026 | 32.50 | 32.95 | 31.35 | 32.95 | 32.95 | 2.33% | 471,039 |
| Apr 15, 2026 | 30.25 | 32.85 | 30.25 | 32.20 | 32.20 | 6.98% | 1,045,361 |
| Apr 14, 2026 | 27.90 | 30.10 | 27.15 | 30.10 | 30.10 | 9.85% | 587,131 |
| Apr 13, 2026 | 25.60 | 28.00 | 25.60 | 27.40 | 27.40 | 4.98% | 407,016 |
| Apr 10, 2026 | 26.80 | 26.80 | 25.30 | 26.10 | 26.10 | -2.61% | 393,451 |
| Apr 9, 2026 | 28.80 | 28.80 | 25.75 | 26.80 | 26.80 | -6.29% | 530,882 |
| Apr 8, 2026 | 29.10 | 29.70 | 28.00 | 28.60 | 28.60 | -1.04% | 268,773 |
| Apr 7, 2026 | 29.80 | 29.80 | 28.25 | 28.90 | 28.90 | -1.03% | 88,266 |
| Apr 2, 2026 | 29.85 | 30.30 | 28.45 | 29.20 | 29.20 | -1.85% | 115,123 |
| Apr 1, 2026 | 29.15 | 29.75 | 28.75 | 29.75 | 29.75 | 4.02% | 188,764 |
| Mar 31, 2026 | 28.30 | 28.60 | 27.35 | 28.60 | 28.60 | 2.14% | 456,146 |
| Mar 30, 2026 | 29.15 | 29.30 | 27.20 | 28.00 | 28.00 | -3.45% | 208,728 |
| Mar 27, 2026 | 29.00 | 29.00 | 27.75 | 29.00 | 29.00 | 0.52% | 229,037 |
| Mar 26, 2026 | 28.60 | 29.50 | 28.30 | 28.85 | 28.85 | 1.94% | 297,780 |
| Mar 25, 2026 | 30.50 | 31.20 | 28.25 | 28.30 | 28.30 | -6.29% | 560,968 |
| Mar 24, 2026 | 31.50 | 32.20 | 28.70 | 30.20 | 30.20 | -3.82% | 273,544 |
| Mar 23, 2026 | 31.50 | 31.50 | 30.05 | 31.40 | 31.40 | -0.32% | 204,632 |
| Mar 20, 2026 | 32.85 | 32.95 | 31.50 | 31.50 | 31.50 | -3.67% | 181,238 |
| Mar 19, 2026 | 33.50 | 33.50 | 32.10 | 32.70 | 32.70 | -2.53% | 238,744 |
| Mar 18, 2026 | 34.00 | 34.35 | 33.05 | 33.55 | 33.55 | -1.32% | 263,369 |
| Mar 17, 2026 | 33.75 | 34.20 | 31.50 | 34.00 | 34.00 | 1.04% | 730,053 |
| Mar 16, 2026 | 31.90 | 33.80 | 31.80 | 33.65 | 33.65 | 5.82% | 541,312 |
| Mar 13, 2026 | 31.50 | 31.95 | 30.80 | 31.80 | 31.80 | -1.85% | 310,734 |
| Mar 12, 2026 | 32.70 | 32.90 | 31.10 | 32.40 | 32.40 | -0.46% | 357,514 |
| Mar 11, 2026 | 31.70 | 32.60 | 31.15 | 32.55 | 32.55 | 2.84% | 235,459 |
| Mar 10, 2026 | 31.60 | 33.00 | 31.00 | 31.65 | 31.65 | 0.48% | 305,669 |
| Mar 9, 2026 | 31.20 | 32.50 | 30.35 | 31.50 | 31.50 | -5.69% | 195,107 |
| Mar 6, 2026 | 33.45 | 33.50 | 32.30 | 33.40 | 33.40 | - | 224,075 |
| Mar 5, 2026 | 32.70 | 34.10 | 32.70 | 33.40 | 33.40 | 3.09% | 257,528 |
| Mar 4, 2026 | 33.85 | 33.85 | 31.60 | 32.40 | 32.40 | -4.28% | 199,104 |
| Mar 3, 2026 | 35.90 | 35.90 | 33.85 | 33.85 | 33.85 | -5.45% | 324,544 |
| Mar 2, 2026 | 36.50 | 36.50 | 35.00 | 35.80 | 35.80 | -2.45% | 277,217 |
| Feb 26, 2026 | 36.25 | 37.00 | 35.00 | 36.70 | 36.70 | 1.24% | 411,365 |
| Feb 25, 2026 | 37.00 | 37.30 | 36.25 | 36.25 | 36.25 | -2.03% | 265,268 |
| Feb 24, 2026 | 37.85 | 38.05 | 36.30 | 37.00 | 37.00 | -2.12% | 474,444 |
| Feb 23, 2026 | 37.25 | 38.40 | 37.25 | 37.80 | 37.80 | 1.61% | 527,412 |
| Feb 11, 2026 | 37.20 | 37.80 | 37.00 | 37.20 | 37.20 | 0.13% | 380,737 |
| Feb 10, 2026 | 37.10 | 37.80 | 36.95 | 37.15 | 37.15 | 0.41% | 315,920 |
| Feb 9, 2026 | 37.90 | 37.90 | 36.20 | 37.00 | 37.00 | -2.63% | 513,920 |
| Feb 6, 2026 | 33.80 | 38.90 | 33.80 | 38.00 | 38.00 | 1.33% | 825,742 |
| Feb 5, 2026 | 38.55 | 38.90 | 37.50 | 37.50 | 37.50 | -3.60% | 362,800 |
| Feb 4, 2026 | 38.50 | 39.00 | 37.85 | 38.90 | 38.90 | 2.37% | 937,364 |
| Feb 3, 2026 | 36.55 | 38.50 | 36.55 | 38.00 | 38.00 | 4.11% | 754,866 |
| Feb 2, 2026 | 35.80 | 36.50 | 35.05 | 36.50 | 36.50 | 2.53% | 601,963 |
| Jan 30, 2026 | 35.30 | 35.60 | 34.80 | 35.60 | 35.60 | 2.01% | 411,419 |
| Jan 29, 2026 | 36.40 | 36.40 | 34.30 | 34.90 | 34.90 | -4.12% | 365,167 |
| Jan 28, 2026 | 37.25 | 37.60 | 35.00 | 36.40 | 36.40 | -3.06% | 1,027,936 |
| Jan 27, 2026 | 37.00 | 38.00 | 36.90 | 37.55 | 37.55 | 1.76% | 940,451 |
| Jan 26, 2026 | 35.55 | 36.90 | 35.40 | 36.90 | 36.90 | 4.24% | 632,763 |
| Jan 23, 2026 | 35.75 | 36.30 | 35.00 | 35.40 | 35.40 | -1.26% | 342,834 |
| Jan 22, 2026 | 36.55 | 36.80 | 35.00 | 35.85 | 35.85 | -1.78% | 524,308 |
| Jan 21, 2026 | 37.70 | 37.70 | 35.75 | 36.50 | 36.50 | -3.44% | 557,852 |
| Jan 20, 2026 | 37.20 | 37.95 | 36.30 | 37.80 | 37.80 | 1.61% | 606,583 |
| Jan 19, 2026 | 38.60 | 38.90 | 37.00 | 37.20 | 37.20 | -3.50% | 587,445 |
| Jan 16, 2026 | 38.50 | 39.05 | 37.50 | 38.55 | 38.55 | - | 608,615 |
| Jan 15, 2026 | 38.50 | 38.95 | 38.20 | 38.55 | 38.55 | 0.13% | 322,968 |
| Jan 14, 2026 | 38.70 | 39.05 | 38.00 | 38.50 | 38.50 | -1.03% | 482,621 |
| Jan 13, 2026 | 40.00 | 40.40 | 38.90 | 38.90 | 38.90 | -2.75% | 437,413 |
| Jan 12, 2026 | 39.00 | 40.40 | 39.00 | 40.00 | 40.00 | 2.56% | 565,195 |
| Jan 9, 2026 | 39.00 | 39.55 | 39.00 | 39.00 | 39.00 | -0.64% | 333,350 |
| Jan 8, 2026 | 39.90 | 40.00 | 39.20 | 39.25 | 39.25 | -1.38% | 398,904 |
| Jan 7, 2026 | 39.75 | 40.10 | 39.00 | 39.80 | 39.80 | 0.13% | 480,133 |
| Jan 6, 2026 | 40.20 | 40.45 | 39.50 | 39.75 | 39.75 | -0.13% | 408,786 |
| Jan 5, 2026 | 40.90 | 41.00 | 39.80 | 39.80 | 39.80 | -2.57% | 414,877 |
| Jan 2, 2026 | 41.10 | 41.40 | 40.30 | 40.85 | 40.85 | -1.57% | 475,914 |
| 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 |