Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.200	37.250	36.350	36.900	36.900	4,051,508
2024-05-06	36.200	37.400	35.950	36.900	36.900	5,121,405
2024-05-03	36.700	37.000	35.750	36.000	36.000	4,328,299
2024-05-02	34.100	37.400	33.800	36.500	36.500	11,234,338
2024-04-30	34.850	35.100	33.900	34.200	34.200	2,867,957
2024-04-29	34.850	35.350	34.300	34.450	34.450	2,377,597
2024-04-26	35.000	35.300	34.650	34.850	34.850	1,697,958
2024-04-25	34.800	35.200	34.500	34.900	34.900	1,615,005
2024-04-24	34.350	35.100	34.300	34.650	34.650	2,199,390
2024-04-23	34.350	34.600	33.650	33.950	33.950	1,825,892
2024-04-22	34.350	34.650	33.700	33.700	33.700	2,479,121
2024-04-19	35.800	35.800	33.300	34.350	34.350	5,489,626
2024-04-18	33.700	36.650	33.550	36.050	36.050	7,806,652
2024-04-17	33.600	34.200	33.400	34.050	34.050	3,115,480
2024-04-16	36.000	36.050	32.850	33.300	33.300	7,349,046
2024-04-15	36.750	37.200	36.050	36.100	36.100	4,023,965
2024-04-12	36.400	37.350	35.900	36.750	36.750	6,866,746
2024-04-11	35.550	36.050	35.300	35.650	35.650	3,411,480
2024-04-10	37.550	37.600	36.900	37.100	37.100	4,492,786
2024-04-09	38.100	38.500	37.050	37.300	37.300	8,620,278
2024-04-08	38.900	38.950	37.400	37.600	37.600	8,715,888
2024-04-03	38.000	38.400	37.350	37.850	37.850	10,664,483
2024-04-02	37.200	38.150	36.700	37.450	37.450	9,899,222
2024-04-01	36.400	38.400	36.400	37.050	37.050	16,718,491
2024-03-29	37.050	37.200	36.100	36.250	36.250	5,912,764
2024-03-28	35.650	37.350	35.650	36.800	36.800	9,890,632
2024-03-27	34.850	35.600	34.600	35.600	35.600	2,960,419
2024-03-26	35.500	35.650	34.600	34.750	34.750	3,767,600
2024-03-25	35.800	36.200	35.400	35.500	35.500	2,878,663
2024-03-22	35.950	36.200	35.600	35.650	35.650	2,826,634
2024-03-21	37.000	37.500	35.900	36.150	36.150	8,066,448
2024-03-20	37.000	37.150	36.000	36.650	36.650	6,402,800
2024-03-19	37.200	37.450	36.550	36.600	36.600	7,570,538
2024-03-18	35.450	37.350	35.300	37.150	37.150	16,645,870
2024-03-15	36.000	36.250	35.250	35.250	35.250	4,326,977
2024-03-14	35.950	36.750	35.700	35.800	35.800	12,036,304
2024-03-13	37.650	37.700	35.100	35.850	35.850	19,867,047
2024-03-12	32.800	36.100	32.800	36.100	36.100	15,222,893
2024-03-11	32.450	33.400	32.450	32.850	32.850	2,623,970
2024-03-08	33.300	33.600	32.400	32.650	32.650	5,098,552
2024-03-07	34.300	34.350	33.050	33.250	33.250	5,461,694
2024-03-06	34.650	35.300	34.400	34.400	34.400	4,228,618
2024-03-05	35.700	35.800	34.400	34.500	34.500	6,647,387
2024-03-04	36.600	36.600	35.350	35.400	35.400	6,393,862
2024-03-01	36.450	36.800	35.950	36.100	36.100	8,279,641
2024-02-29	36.000	37.000	35.200	36.300	36.300	19,482,264
2024-02-27	34.800	38.050	34.800	35.800	35.800	43,188,945
2024-02-26	34.400	35.000	34.300	34.700	34.700	6,737,491
2024-02-23	34.400	34.600	33.850	33.850	33.850	8,165,887
2024-02-22	35.000	35.600	34.400	34.800	34.800	17,682,026
2024-02-21	33.600	34.200	33.500	34.150	34.150	3,742,079
2024-02-20	33.950	34.200	33.200	33.500	33.500	4,701,243
2024-02-19	34.100	34.400	33.600	33.850	33.850	5,946,472
2024-02-16	32.650	34.450	32.600	33.900	33.900	12,463,536
2024-02-15	31.200	32.300	31.050	32.250	32.250	4,636,043
2024-02-05	31.200	31.200	30.650	30.800	30.800	1,422,824
2024-02-02	31.000	31.250	30.750	31.000	31.000	1,425,292
2024-02-01	30.800	31.150	30.700	30.800	30.800	1,128,556
2024-01-31	31.150	31.400	30.650	30.800	30.800	1,593,395
2024-01-30	31.600	31.700	30.750	31.150	31.150	1,896,549

← NewerPage 11 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.