Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	21.950	21.950	21.500	21.550	21.550	495,462
2023-08-07	21.800	22.000	21.650	21.750	21.750	616,394
2023-08-04	21.700	22.000	21.500	21.950	21.950	550,291
2023-08-02	22.000	22.200	21.600	21.600	21.600	769,513
2023-08-01	22.150	22.350	21.950	22.000	22.000	607,063
2023-07-31	22.600	22.750	22.050	22.050	22.050	843,318
2023-07-28	22.700	22.750	22.250	22.400	22.400	1,030,572
2023-07-27	22.150	22.700	22.100	22.500	22.500	1,493,442
2023-07-26	22.150	22.350	21.900	22.150	22.150	1,368,531
2023-07-25	21.350	22.000	21.100	22.000	22.000	1,399,178
2023-07-24	21.900	21.900	21.300	21.300	21.300	1,382,730
2023-07-21	22.000	22.000	21.800	21.950	21.950	865,452
2023-07-20	22.100	22.200	21.900	22.100	22.100	767,264
2023-07-19	22.350	22.350	21.850	21.850	21.850	1,661,105
2023-07-18	22.700	22.750	22.150	22.250	22.250	1,386,022
2023-07-17	22.700	22.800	22.350	22.650	22.650	906,600
2023-07-14	22.400	22.650	22.350	22.400	22.400	1,114,207
2023-07-13	22.700	22.850	22.350	22.350	22.350	1,568,833
2023-07-12	22.800	22.900	22.550	22.550	22.550	1,043,523
2023-07-11	23.300	23.300	22.650	22.700	22.700	1,861,870
2023-07-10	23.400	23.400	23.000	23.050	23.050	1,019,487
2023-07-07	23.300	23.300	22.800	23.150	23.150	1,713,713
2023-07-06	23.900	23.950	23.300	23.400	23.400	1,882,098
2023-07-05	24.200	24.350	23.850	23.900	23.900	1,979,126
2023-07-04	23.600	24.450	23.600	24.350	24.350	3,928,165
2023-07-03	23.800	23.800	23.500	23.500	23.500	1,215,598
2023-06-30	23.800	23.800	23.400	23.500	23.500	919,531
2023-06-29	23.800	23.900	23.550	23.650	23.650	609,012
2023-06-28	23.550	23.900	23.550	23.550	23.550	1,255,182
2023-06-27	24.050	24.100	23.350	23.350	23.350	1,789,743
2023-06-26	24.300	24.300	23.900	23.950	23.950	1,278,460
2023-06-21	24.250	24.550	24.250	24.350	24.350	1,770,320
2023-06-20	24.000	24.250	23.800	24.100	24.100	1,673,268
2023-06-19	24.400	24.400	23.900	23.950	23.950	2,250,022
2023-06-16	24.850	25.000	24.250	24.250	24.250	3,572,691
2023-06-15	25.200	25.250	24.300	24.500	24.500	6,405,230
2023-06-14	24.800	25.500	24.800	25.000	25.000	12,064,629
2023-06-13	24.150	25.300	24.050	24.750	24.750	11,885,435
2023-06-12	24.850	25.050	23.700	23.900	23.900	5,507,085
2023-06-09	25.200	25.500	24.450	24.750	24.750	11,924,721
2023-06-08	23.700	25.300	23.700	24.450	24.450	15,824,772
2023-06-07	23.200	23.350	22.950	23.000	23.000	961,479
2023-06-06	23.500	23.550	23.050	23.150	23.150	1,025,345
2023-06-05	23.550	23.800	23.500	23.500	23.500	1,933,256
2023-06-02	23.350	23.600	23.050	23.300	23.300	1,489,405
2023-06-01	23.300	23.450	23.050	23.150	23.150	1,601,266
2023-05-31	23.300	23.900	23.300	23.500	23.500	4,527,203
2023-05-30	22.400	23.700	22.300	23.600	23.600	5,806,985
2023-05-29	22.000	22.400	22.000	22.350	22.350	1,064,930
2023-05-26	22.500	22.500	21.850	21.900	21.900	1,533,921
2023-05-25	22.650	22.650	22.200	22.250	22.250	1,058,842
2023-05-24	22.600	22.600	22.350	22.550	22.550	631,307
2023-05-23	22.800	22.800	22.500	22.650	22.650	766,142
2023-05-22	22.250	22.700	22.250	22.700	22.700	886,490
2023-05-19	22.400	22.550	22.250	22.300	22.300	1,097,312
2023-05-18	22.450	22.500	22.200	22.350	22.350	870,786
2023-05-17	22.150	22.450	22.150	22.250	22.250	725,738
2023-05-16	21.900	22.400	21.900	22.250	22.250	1,012,785
2023-05-15	22.100	22.100	21.600	21.800	21.800	1,250,612
2023-05-12	21.850	22.150	21.850	22.150	22.150	1,126,203

← NewerPage 14 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.