Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	31.150	32.200	30.400	30.600	30.600	24,507,392
2023-11-02	30.700	30.850	30.100	30.700	30.700	14,718,185
2023-11-01	30.050	30.800	29.550	30.300	30.300	17,000,695
2023-10-31	30.050	32.100	29.750	30.150	30.150	39,562,409
2023-10-30	30.200	30.400	29.500	29.950	29.950	14,256,695
2023-10-27	30.000	30.400	29.200	30.300	30.300	32,921,946
2023-10-26	28.400	30.450	27.900	29.900	29.900	50,980,512
2023-10-25	30.350	32.400	28.200	28.400	28.400	104,650,826
2023-10-24	27.100	29.500	27.050	29.500	29.500	28,809,925
2023-10-23	27.300	27.300	26.600	26.850	26.850	7,840,849
2023-10-20	27.450	28.000	26.650	27.550	27.550	23,827,952
2023-10-19	26.500	28.300	26.400	27.200	27.200	25,463,575
2023-10-18	26.550	27.200	26.400	26.400	26.400	7,637,399
2023-10-17	26.950	27.400	26.300	26.450	26.450	11,142,195
2023-10-16	27.000	27.000	26.150	26.750	26.750	9,337,729
2023-10-13	26.950	27.500	26.450	27.250	27.250	12,001,751
2023-10-12	26.200	27.300	26.000	27.100	27.100	14,783,377
2023-10-11	27.000	27.050	25.900	26.000	26.000	5,998,412
2023-10-06	26.750	27.100	26.450	26.550	26.550	9,847,359
2023-10-05	26.700	27.050	26.100	26.400	26.400	9,599,948
2023-10-04	26.000	26.600	25.700	26.350	26.350	7,869,342
2023-10-03	26.100	26.750	25.850	26.000	26.000	6,042,874
2023-10-02	26.050	26.350	25.500	26.100	26.100	6,126,928
2023-09-28	26.000	26.500	25.900	26.000	26.000	4,730,588
2023-09-27	26.100	26.150	25.300	26.150	26.150	8,846,869
2023-09-26	26.500	27.750	26.000	26.100	26.100	41,566,907
2023-09-25	25.350	26.250	25.100	26.250	26.250	10,604,899
2023-09-22	24.500	25.450	24.100	25.300	25.300	5,635,550
2023-09-21	24.550	25.000	24.100	24.500	24.500	3,918,700
2023-09-20	24.900	25.550	24.550	24.550	24.550	4,344,532
2023-09-19	25.350	25.900	24.800	24.900	24.900	9,073,424
2023-09-18	25.350	25.700	25.100	25.300	25.300	5,531,929
2023-09-15	26.250	26.350	25.350	25.350	25.350	11,268,155
2023-09-14	26.800	27.000	25.700	26.100	26.100	30,163,850
2023-09-13	25.300	27.500	25.000	26.200	26.200	78,794,220
2023-09-12	23.800	25.650	23.600	25.250	25.250	34,543,504
2023-09-11	23.400	24.000	23.150	23.400	23.400	4,871,294
2023-09-08	23.500	23.750	22.900	23.150	23.150	4,638,601
2023-09-07	23.150	23.850	22.900	23.350	23.350	10,397,380
2023-09-06	22.700	22.750	22.200	22.200	22.200	1,028,967
2023-09-05	22.550	22.850	22.500	22.650	22.650	1,210,201
2023-09-04	22.800	23.000	22.400	22.750	22.750	2,300,153
2023-09-01	22.000	22.950	21.950	22.700	22.700	4,571,100
2023-08-31	21.850	22.250	21.750	22.000	22.000	1,539,074
2023-08-30	21.200	22.150	21.200	21.850	21.850	2,517,519
2023-08-29	20.800	21.100	20.800	21.050	21.050	464,243
2023-08-28	21.250	21.250	20.750	20.750	20.750	451,595
2023-08-25	20.950	21.250	20.750	21.150	21.150	709,043
2023-08-24	20.900	21.150	20.850	20.950	20.950	655,981
2023-08-23	20.800	21.200	20.750	20.750	20.750	647,195
2023-08-22	21.100	21.100	20.800	20.850	20.850	583,243
2023-08-21	21.050	21.050	20.800	20.900	20.900	651,071
2023-08-18	20.800	21.200	20.800	20.900	20.900	749,547
2023-08-17	20.400	20.950	20.300	20.950	20.950	541,733
2023-08-16	20.550	20.700	20.200	20.550	20.550	694,088
2023-08-15	20.250	20.750	20.250	20.650	20.650	546,674
2023-08-14	20.750	20.750	20.200	20.200	20.200	924,361
2023-08-11	21.150	21.150	20.800	20.800	20.800	489,723
2023-08-10	21.350	21.400	20.900	20.900	20.900	848,820
2023-08-09	21.700	21.700	21.200	21.300	21.300	1,314,732

← NewerPage 13 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.