Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.300	28.100	27.150	27.750	27.750	425,111
2026-04-27	28.100	28.100	27.300	27.300	27.300	474,000
2026-04-24	27.850	28.000	27.600	27.800	27.800	516,893
2026-04-23	28.450	28.450	27.300	27.600	27.600	1,190,221
2026-04-22	28.750	28.850	28.400	28.400	28.400	911,100
2026-04-21	29.200	29.300	28.750	28.750	28.750	1,070,053
2026-04-20	29.550	29.650	29.050	29.150	29.150	711,787
2026-04-17	29.300	29.800	29.300	29.550	29.550	727,395
2026-04-16	29.500	29.750	29.200	29.300	29.300	939,106
2026-04-15	31.000	31.050	30.550	30.600	29.200	1,766,012
2026-04-14	31.000	31.100	30.700	30.850	29.439	1,596,289
2026-04-13	29.650	30.650	29.550	30.450	29.057	1,539,360
2026-04-10	29.900	30.150	29.700	29.750	28.389	583,202
2026-04-09	30.100	30.300	29.700	29.850	29.850	582,600
2026-04-08	30.350	30.500	30.000	30.100	30.100	859,700
2026-04-07	30.750	30.750	29.950	29.950	29.950	416,006
2026-04-02	31.000	31.050	30.050	30.100	30.100	1,129,600
2026-04-01	30.500	30.700	29.750	30.600	30.600	730,500
2026-03-31	30.150	30.350	29.500	29.500	29.500	726,060
2026-03-30	30.050	30.500	29.900	30.000	30.000	830,139
2026-03-27	30.200	30.900	30.150	30.500	30.500	1,238,164
2026-03-26	30.500	31.250	30.050	30.800	30.800	4,137,305
2026-03-25	28.450	29.750	28.300	29.750	29.750	814,515
2026-03-24	28.500	28.600	28.050	28.200	28.200	408,005
2026-03-23	28.350	28.850	28.150	28.250	28.250	465,200
2026-03-20	28.550	28.950	28.500	28.700	28.700	489,012
2026-03-19	29.000	29.000	28.800	28.800	28.800	608,005
2026-03-18	29.500	29.750	29.000	29.000	29.000	783,072
2026-03-17	29.200	29.500	29.150	29.250	29.250	582,230
2026-03-16	29.150	29.300	28.950	29.100	29.100	364,024
2026-03-13	29.050	29.300	28.800	29.150	29.150	574,197
2026-03-12	29.400	29.500	28.800	29.050	29.050	925,640
2026-03-11	29.350	29.600	29.300	29.400	29.400	610,824
2026-03-10	30.000	30.500	29.150	29.250	29.250	1,699,071
2026-03-09	28.250	30.200	28.100	29.250	29.250	1,789,193
2026-03-06	28.800	29.250	28.800	28.950	28.950	404,309
2026-03-05	28.500	29.150	28.500	29.150	29.150	826,108
2026-03-04	29.000	29.000	28.100	28.200	28.200	1,144,325
2026-03-03	29.950	30.150	29.150	29.150	29.150	978,427
2026-03-02	28.750	30.250	28.750	29.950	29.950	1,167,541
2026-02-26	31.100	31.200	30.750	30.900	30.900	681,015
2026-02-25	31.300	31.700	30.700	30.750	30.750	1,071,174
2026-02-24	31.100	31.600	31.050	31.100	31.100	775,144
2026-02-23	30.900	31.250	30.700	31.000	31.000	687,000
2026-02-11	31.000	31.000	30.600	30.850	30.850	1,159,132
2026-02-10	31.300	31.500	31.000	31.100	31.100	700,188
2026-02-09	31.800	31.950	31.300	31.300	31.300	826,093
2026-02-06	32.050	32.100	31.000	31.300	31.300	1,232,020
2026-02-05	33.500	33.600	32.550	32.550	32.550	1,247,220
2026-02-04	33.200	33.700	33.150	33.500	33.500	1,012,100
2026-02-03	33.900	33.900	32.900	33.100	33.100	1,493,307
2026-02-02	33.600	34.000	33.100	33.200	33.200	1,669,100
2026-01-30	34.000	34.550	33.100	33.950	33.950	3,224,218
2026-01-29	35.350	35.350	34.150	34.300	34.300	2,391,335
2026-01-28	35.450	35.500	34.800	35.100	35.100	4,450,064
2026-01-27	35.400	36.750	34.700	35.750	35.750	15,205,122
2026-01-26	34.000	34.900	33.450	34.850	34.850	5,580,728
2026-01-23	34.700	34.750	33.600	33.850	33.850	3,683,936
2026-01-22	35.000	35.000	34.050	34.700	34.700	4,167,603
2026-01-21	34.550	35.000	34.300	34.500	34.500	5,500,876

← NewerPage 3 of 21 · 1,220 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.