Gordon Auto Body Parts Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	30.950	31.400	30.850	30.900	30.900	912,956
2024-08-01	31.150	31.850	31.150	31.850	31.850	1,037,045
2024-07-31	31.100	31.250	30.800	30.900	30.900	638,600
2024-07-30	30.600	31.200	30.250	31.150	31.150	833,289
2024-07-29	31.000	31.350	30.400	30.400	30.400	1,250,992
2024-07-26	30.800	31.000	30.500	30.750	30.750	1,140,102
2024-07-23	31.050	31.450	31.050	31.350	31.350	701,568
2024-07-22	31.400	31.550	30.550	30.800	30.800	1,594,498
2024-07-19	31.900	31.950	31.250	31.400	31.400	1,841,490
2024-07-18	32.250	32.250	31.750	31.850	31.850	1,714,842
2024-07-17	32.550	32.900	32.150	32.250	32.250	2,487,960
2024-07-16	32.750	33.050	32.450	32.500	32.500	2,369,758
2024-07-15	32.900	33.000	32.500	32.600	32.600	1,624,492
2024-07-12	32.750	33.100	32.550	32.800	32.800	1,106,003
2024-07-11	33.800	33.800	32.100	32.750	32.750	4,874,378
2024-07-10	33.800	34.600	33.800	34.100	34.100	1,318,595
2024-07-09	34.750	34.750	33.600	33.800	33.800	3,459,388
2024-07-08	35.300	35.450	34.650	34.700	34.700	1,660,533
2024-07-05	34.800	35.500	34.600	35.300	35.300	1,894,978
2024-07-04	35.400	35.400	34.750	34.750	34.750	1,607,007
2024-07-03	34.700	35.600	34.700	35.100	35.100	2,180,109
2024-07-02	34.600	34.700	34.050	34.300	34.300	1,349,366
2024-07-01	34.700	34.750	34.500	34.500	34.500	1,361,146
2024-06-28	34.800	35.250	34.750	34.750	34.750	1,231,841
2024-06-27	35.850	35.850	34.750	34.750	34.750	3,190,586
2024-06-26	35.550	35.900	35.450	35.550	35.550	2,643,337
2024-06-25	34.800	35.400	34.050	35.400	35.400	2,263,554
2024-06-24	35.950	36.000	34.750	34.750	34.750	3,109,710
2024-06-21	35.400	35.900	35.200	35.800	35.800	2,198,296
2024-06-20	35.150	35.500	35.000	35.450	35.450	1,967,916
2024-06-19	35.500	36.200	35.100	35.150	35.150	6,560,723
2024-06-18	35.250	35.400	34.800	35.350	35.350	2,899,092
2024-06-17	35.000	35.150	34.650	34.950	34.950	2,276,821
2024-06-14	35.000	35.400	34.650	34.800	34.800	3,889,695
2024-06-13	35.400	35.650	34.700	34.800	34.800	3,882,312
2024-06-12	35.600	36.100	34.800	35.200	35.200	4,764,637
2024-06-11	36.550	37.350	35.250	35.350	35.350	5,989,686
2024-06-07	36.750	37.250	36.050	36.200	36.200	4,568,469
2024-06-06	37.150	37.550	36.150	36.700	36.700	3,930,026
2024-06-05	37.150	37.450	36.300	36.800	36.800	5,195,240
2024-06-04	38.150	40.800	36.850	36.900	36.900	27,917,162
2024-06-03	37.650	38.600	37.300	38.100	38.100	10,434,850
2024-05-31	37.300	37.700	36.550	37.650	37.650	5,943,970
2024-05-30	37.350	38.000	36.300	36.950	36.950	8,756,555
2024-05-29	37.250	38.250	37.050	37.600	37.600	19,388,470
2024-05-28	34.800	37.300	34.750	36.500	36.500	14,980,049
2024-05-27	34.450	34.750	33.950	34.650	34.650	2,103,747
2024-05-24	34.300	34.600	33.850	34.250	34.250	2,057,556
2024-05-23	35.550	35.550	34.350	34.650	34.650	5,007,328
2024-05-22	36.200	36.550	35.400	35.550	35.550	3,786,476
2024-05-21	35.800	35.950	35.350	35.900	35.900	2,507,631
2024-05-20	35.100	36.400	35.050	35.600	35.600	5,429,982
2024-05-17	35.500	35.750	34.850	35.100	35.100	3,751,601
2024-05-16	36.150	36.200	35.300	35.400	35.400	5,306,046
2024-05-15	35.950	37.150	35.800	35.900	35.900	9,988,544
2024-05-14	37.200	37.600	35.600	35.600	35.600	10,494,208
2024-05-13	37.200	38.350	35.300	37.000	37.000	23,980,086
2024-05-10	36.350	37.500	35.100	37.200	37.200	16,717,593
2024-05-09	36.200	36.500	34.900	35.400	35.400	9,286,696
2024-05-08	36.950	37.800	36.950	37.100	37.100	5,356,960

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-13	1.0000 TWD
2022-04-14	0.3000 TWD
2021-04-08	0.2100 TWD
2020-10-22	0.7360 TWD
2020-04-09	0.4000 TWD
2019-07-16	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.