Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	26.300	26.350	25.900	25.950	24.973	4,150,048
2023-02-07	26.350	26.400	26.050	26.100	25.117	5,117,386
2023-02-06	25.350	26.500	25.350	26.300	25.309	16,534,208
2023-02-03	25.650	25.650	25.100	25.250	24.299	4,852,132
2023-02-02	26.000	26.350	25.550	25.750	24.780	11,612,347
2023-02-01	25.100	25.750	24.850	25.750	24.780	14,933,001
2023-01-31	24.550	24.900	24.450	24.800	23.866	6,130,200
2023-01-30	23.850	24.400	23.850	24.200	23.289	3,083,373
2023-01-17	23.400	23.550	23.300	23.350	22.471	1,273,665
2023-01-16	23.400	23.500	23.150	23.350	22.471	1,326,927
2023-01-13	24.000	24.050	23.300	23.300	22.422	2,015,269
2023-01-12	24.200	24.200	23.750	23.750	22.856	1,510,236
2023-01-11	24.200	24.250	23.900	23.950	23.048	1,731,216
2023-01-10	24.250	24.750	24.050	24.100	23.192	5,390,245
2023-01-09	24.300	24.350	23.900	23.950	23.048	1,934,817
2023-01-06	24.100	24.200	23.750	23.950	23.048	2,126,746
2023-01-05	24.850	24.900	24.000	24.050	23.144	2,646,827
2023-01-04	24.900	25.050	24.650	24.650	23.722	2,718,535
2023-01-03	24.900	25.050	24.600	24.700	23.770	3,483,750
2022-12-30	24.850	25.500	24.700	24.850	23.914	12,359,401
2022-12-29	24.550	25.050	23.850	24.600	23.673	9,105,923
2022-12-28	24.750	25.600	24.650	24.800	23.866	22,358,376
2022-12-27	23.750	24.350	23.600	24.250	23.337	5,641,237
2022-12-26	23.050	23.850	22.900	23.600	22.711	3,382,740
2022-12-23	22.800	23.050	22.600	22.900	22.038	1,219,566
2022-12-22	23.100	23.200	22.800	23.100	22.230	1,793,200
2022-12-21	22.900	23.250	22.650	22.800	21.941	2,392,481
2022-12-20	23.850	24.150	22.750	22.850	21.989	3,874,380
2022-12-19	24.400	24.400	23.750	23.800	22.904	3,041,004
2022-12-16	25.050	25.050	24.550	24.600	23.673	3,694,007
2022-12-15	25.100	25.450	24.900	25.400	24.443	3,497,305
2022-12-14	24.700	25.300	24.650	25.000	24.058	4,039,656
2022-12-13	25.150	25.400	24.500	24.550	23.625	4,359,977
2022-12-12	24.600	25.500	24.300	25.050	24.107	5,832,367
2022-12-09	25.300	25.400	24.450	24.500	23.577	4,256,858
2022-12-08	24.950	25.200	24.850	25.050	24.107	3,252,145
2022-12-07	25.300	25.700	24.500	24.900	23.962	6,683,804
2022-12-06	26.200	26.300	25.300	25.450	24.491	6,593,889
2022-12-05	26.650	26.800	26.050	26.200	25.213	7,645,187
2022-12-02	26.800	27.250	26.600	26.600	25.598	9,129,779
2022-12-01	27.300	27.900	26.600	26.750	25.743	25,897,117
2022-11-30	26.900	27.900	26.350	26.950	25.935	53,721,198
2022-11-29	24.300	26.800	24.050	26.800	25.791	33,587,676
2022-11-28	23.350	24.550	23.150	24.400	23.481	6,839,333
2022-11-25	24.200	24.250	23.600	23.650	22.759	5,017,449
2022-11-24	23.800	24.200	23.200	24.200	23.289	8,877,015
2022-11-23	23.650	23.950	23.500	23.600	22.711	3,230,261
2022-11-22	23.800	23.850	23.350	23.350	22.471	3,706,882
2022-11-21	23.700	24.200	23.450	23.850	22.952	5,643,446
2022-11-18	23.950	24.250	23.550	23.600	22.711	5,756,154
2022-11-17	23.300	24.450	23.250	23.850	22.952	8,487,921
2022-11-16	23.700	24.150	23.150	23.150	22.278	7,291,512
2022-11-15	23.900	24.050	23.050	23.400	22.519	8,151,646
2022-11-14	22.850	23.950	22.700	23.800	22.904	12,629,716
2022-11-11	23.000	23.350	22.450	22.500	21.653	5,131,103
2022-11-10	22.900	22.950	22.250	22.300	21.460	3,436,249
2022-11-09	23.200	23.450	22.850	22.950	22.086	4,212,213
2022-11-08	23.100	23.450	22.800	22.800	21.941	5,319,386
2022-11-07	23.100	23.200	22.650	22.800	21.941	6,099,173
2022-11-04	22.300	23.200	22.100	22.850	21.989	7,893,538

← NewerPage 16 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.