Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.700	26.700	26.300	26.400	26.400	394,234
2026-07-22	26.900	27.150	26.600	26.650	26.650	479,112
2026-07-21	26.850	26.950	26.650	26.850	26.850	270,515
2026-07-20	26.900	26.950	26.100	26.500	26.500	462,108
2026-07-17	27.000	27.350	26.550	26.600	26.600	709,010
2026-07-16	27.650	27.700	27.400	27.400	27.400	312,220
2026-07-15	27.550	27.700	27.300	27.700	27.700	446,059
2026-07-14	28.000	28.000	26.950	27.500	27.500	757,001
2026-07-13	28.500	28.550	27.800	27.800	27.800	477,030
2026-07-10	28.300	28.300	28.300	28.300	28.300	0
2026-07-09	28.450	28.600	28.300	28.300	28.300	281,000
2026-07-08	28.850	29.000	28.300	28.450	28.450	568,280
2026-07-07	29.900	29.900	28.650	28.900	28.900	731,414
2026-07-06	30.000	30.200	29.450	29.500	29.500	746,295
2026-07-03	29.250	29.950	29.150	29.650	29.650	747,174
2026-07-02	29.000	29.150	28.750	29.100	29.100	357,243
2026-07-01	29.200	29.200	28.800	29.000	29.000	380,053
2026-06-30	28.850	28.950	28.600	28.950	28.950	330,000
2026-06-29	28.800	29.000	28.500	28.600	28.600	270,003
2026-06-26	29.050	29.250	28.500	28.600	28.600	699,186
2026-06-25	29.400	29.650	29.100	29.250	29.250	456,415
2026-06-24	28.950	29.600	28.800	29.350	29.350	456,176
2026-06-23	29.950	29.950	28.950	28.950	28.950	931,332
2026-06-22	30.000	30.150	29.700	29.700	29.700	907,036
2026-06-18	29.800	30.150	29.750	29.950	29.950	817,100
2026-06-17	29.550	29.550	29.250	29.350	29.350	570,092
2026-06-16	30.050	30.200	29.500	29.550	29.550	674,387
2026-06-15	30.250	30.250	29.900	29.900	29.900	779,089
2026-06-12	30.200	30.500	29.800	29.800	29.800	767,548
2026-06-11	29.850	30.400	29.300	29.750	29.750	813,002
2026-06-10	30.250	31.250	30.100	30.100	30.100	929,202
2026-06-09	30.500	31.150	30.050	30.950	30.950	972,702
2026-06-08	29.200	30.350	29.200	30.050	30.050	1,431,463
2026-06-05	32.500	32.950	32.000	32.300	32.300	1,232,724
2026-06-04	33.200	33.400	32.550	32.750	32.750	2,272,110
2026-06-03	32.800	34.200	32.800	33.750	33.750	5,316,267
2026-06-02	32.500	33.900	31.850	33.450	33.450	5,371,598
2026-06-01	33.450	33.650	32.550	32.700	32.700	5,000,856
2026-05-29	33.800	35.050	32.900	33.450	33.450	20,256,855
2026-05-28	31.900	31.900	31.900	31.900	31.900	5,360,261
2026-05-27	29.300	29.300	28.700	29.000	29.000	978,931
2026-05-26	29.700	29.750	29.000	29.050	29.050	940,685
2026-05-25	29.850	29.950	29.400	29.700	29.700	1,072,306
2026-05-22	29.650	29.850	29.400	29.550	29.550	1,749,766
2026-05-21	29.400	29.800	29.300	29.350	29.350	1,454,263
2026-05-20	28.150	29.650	28.000	29.400	29.400	1,179,943
2026-05-19	28.300	28.600	28.000	28.100	28.100	688,005
2026-05-18	28.550	28.550	28.100	28.300	28.300	425,645
2026-05-15	28.850	29.250	28.500	28.550	28.550	842,263
2026-05-14	29.250	29.250	28.800	28.800	28.800	653,327
2026-05-13	29.400	29.600	29.000	29.000	29.000	589,951
2026-05-12	29.550	29.700	29.150	29.150	29.150	626,000
2026-05-11	29.500	29.600	29.050	29.550	29.550	1,078,024
2026-05-08	30.000	30.000	28.800	29.100	29.100	2,780,062
2026-05-07	28.700	30.800	28.400	30.250	30.250	3,668,936
2026-05-06	28.700	28.800	28.200	28.400	28.400	734,045
2026-05-05	28.100	28.500	28.000	28.200	28.200	573,008
2026-05-04	28.450	28.450	27.800	28.000	28.000	494,634
2026-04-30	28.900	28.900	28.050	28.150	28.150	396,021
2026-04-29	28.000	28.600	28.000	28.400	28.400	546,012

← NewerPage 2 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.