Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	30.800	31.500	30.750	31.400	31.400	2,320,642
2024-01-26	31.300	31.450	30.500	30.900	30.900	2,928,653
2024-01-25	31.000	31.500	30.750	31.050	31.050	4,276,945
2024-01-24	30.650	31.150	30.450	30.750	30.750	2,423,880
2024-01-23	30.200	30.950	30.100	30.850	30.850	2,409,821
2024-01-22	29.700	30.150	29.550	30.100	30.100	1,658,806
2024-01-19	29.850	29.900	29.550	29.550	29.550	1,695,022
2024-01-18	29.450	29.850	29.200	29.650	29.650	1,842,244
2024-01-17	29.900	30.300	29.350	29.400	29.400	2,836,035
2024-01-16	30.650	30.650	29.800	29.950	29.950	3,950,738
2024-01-15	30.650	30.950	30.350	30.700	30.700	2,136,503
2024-01-12	31.100	31.250	30.300	30.300	30.300	3,683,286
2024-01-11	31.150	31.850	30.750	31.000	31.000	4,084,636
2024-01-10	31.850	32.200	31.300	31.350	31.350	3,856,247
2024-01-09	32.550	32.600	31.650	32.250	32.250	2,900,149
2024-01-08	32.450	32.750	32.250	32.250	32.250	1,863,795
2024-01-05	32.400	32.800	32.300	32.300	32.300	2,217,408
2024-01-04	33.300	33.500	32.350	32.500	32.500	3,509,345
2024-01-03	33.600	33.750	33.000	33.200	33.200	3,546,082
2024-01-02	33.500	34.300	33.150	33.750	33.750	6,036,474
2023-12-29	33.050	33.650	32.850	33.450	33.450	5,243,059
2023-12-28	32.500	33.350	32.450	33.050	33.050	5,224,155
2023-12-27	33.150	33.150	32.550	32.550	32.550	3,389,578
2023-12-26	32.900	33.300	32.750	32.750	32.750	4,694,775
2023-12-25	33.000	33.250	32.550	32.600	32.600	5,093,226
2023-12-22	34.200	34.250	33.200	33.250	33.250	6,925,950
2023-12-21	33.750	33.950	33.300	33.750	33.750	3,097,916
2023-12-20	34.300	34.600	33.800	34.100	34.100	7,222,471
2023-12-19	34.300	34.300	33.300	34.100	34.100	6,968,921
2023-12-18	35.400	35.450	34.250	34.400	34.400	8,116,057
2023-12-15	36.950	36.950	35.050	35.100	35.100	14,484,022
2023-12-14	38.000	38.250	36.050	36.450	36.450	30,877,233
2023-12-13	37.400	38.200	36.600	37.950	37.950	29,969,451
2023-12-12	37.800	38.300	36.500	36.700	36.700	32,939,863
2023-12-11	39.300	39.300	36.800	37.250	37.250	102,901,091
2023-12-08	34.700	36.500	34.050	36.500	36.500	110,681,399
2023-12-07	32.100	33.200	32.100	33.200	33.200	14,089,617
2023-12-06	29.500	30.350	29.300	30.200	30.200	7,537,910
2023-12-05	29.550	29.550	28.400	29.000	29.000	5,756,855
2023-12-04	30.600	30.800	29.700	29.700	29.700	6,580,573
2023-12-01	30.100	30.600	29.850	30.550	30.550	4,176,376
2023-11-30	30.250	30.300	29.700	29.900	29.900	2,212,626
2023-11-29	30.150	30.300	29.850	30.050	30.050	2,455,989
2023-11-28	29.350	30.050	29.300	29.950	29.950	2,771,989
2023-11-27	30.400	30.450	29.150	29.250	29.250	4,445,440
2023-11-24	30.300	30.450	30.050	30.100	30.100	2,718,836
2023-11-23	30.800	30.900	30.150	30.150	30.150	5,616,015
2023-11-22	30.700	31.100	30.200	30.700	30.700	6,407,796
2023-11-21	31.850	32.000	30.500	30.800	30.800	15,745,560
2023-11-20	31.200	31.900	30.850	31.400	31.400	15,752,697
2023-11-17	30.800	31.300	30.300	30.750	30.750	13,377,591
2023-11-16	30.350	30.950	30.100	30.550	30.550	18,570,466
2023-11-15	28.900	30.300	28.850	29.850	29.850	13,535,715
2023-11-14	28.600	29.000	28.400	28.550	28.550	4,411,852
2023-11-13	27.900	28.600	27.700	28.400	28.400	5,928,455
2023-11-10	28.850	29.150	27.700	27.800	27.800	8,775,339
2023-11-09	29.300	29.550	28.700	28.700	28.700	5,466,775
2023-11-08	28.900	29.500	28.600	29.200	29.200	9,804,180
2023-11-07	28.600	28.900	28.400	28.650	28.650	9,857,513
2023-11-06	30.800	30.850	29.200	29.200	29.200	13,831,247

← NewerPage 12 of 21 · 1,221 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.