Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	35.000	35.150	34.300	34.550	34.550	5,984,060
2026-01-19	33.350	36.200	32.500	35.150	35.150	17,258,632
2026-01-16	31.450	33.450	31.250	32.950	32.950	12,855,993
2026-01-15	30.150	31.150	29.750	30.900	30.900	4,166,025
2026-01-14	29.500	30.450	29.500	30.050	30.050	1,811,423
2026-01-13	30.000	30.000	29.300	29.500	29.500	1,467,451
2026-01-12	30.000	30.100	29.650	29.700	29.700	1,058,208
2026-01-09	30.550	30.550	29.500	30.050	30.050	2,076,294
2026-01-08	29.900	30.500	29.700	30.300	30.300	4,327,313
2026-01-07	27.700	30.400	27.600	30.100	30.100	6,138,143
2026-01-06	27.800	27.800	27.550	27.650	27.650	432,010
2026-01-05	27.850	27.850	27.450	27.450	27.450	870,028
2026-01-02	28.000	28.300	27.850	27.850	27.850	547,677
2025-12-31	28.300	28.400	27.750	27.800	27.800	688,260
2025-12-30	28.400	28.600	27.900	28.050	28.050	632,004
2025-12-29	28.200	28.650	28.200	28.400	28.400	397,017
2025-12-26	28.400	28.400	28.100	28.200	28.200	582,599
2025-12-24	28.500	28.750	28.300	28.350	28.350	426,000
2025-12-23	28.900	28.900	28.300	28.350	28.350	632,031
2025-12-22	29.000	29.000	28.550	28.700	28.700	699,002
2025-12-19	29.050	29.050	28.550	28.800	28.800	856,003
2025-12-18	28.100	29.150	27.900	29.050	29.050	2,519,312
2025-12-17	27.550	28.200	27.550	27.800	27.800	421,190
2025-12-16	28.050	28.300	27.450	27.600	27.600	752,005
2025-12-15	27.850	28.200	27.800	27.950	27.950	363,568
2025-12-12	28.000	28.600	28.000	28.050	28.050	731,607
2025-12-11	28.600	28.600	27.900	28.000	28.000	1,120,840
2025-12-10	28.750	28.900	28.450	28.500	28.500	575,054
2025-12-09	29.150	29.200	28.700	28.750	28.750	961,717
2025-12-08	29.550	29.600	29.150	29.200	29.200	508,002
2025-12-05	29.900	30.300	29.250	29.350	29.350	778,000
2025-12-04	29.600	29.900	29.300	29.750	29.750	648,339
2025-12-03	29.100	29.500	29.100	29.250	29.250	596,213
2025-12-02	29.250	29.700	29.200	29.200	29.200	434,277
2025-12-01	29.800	29.800	29.150	29.150	29.150	326,002
2025-11-28	30.000	30.000	29.500	29.500	29.500	429,610
2025-11-27	29.700	30.000	29.450	29.900	29.900	620,300
2025-11-26	28.900	29.600	28.900	29.600	29.600	658,100
2025-11-25	29.750	29.750	28.850	28.900	28.900	794,150
2025-11-24	29.500	29.950	29.300	29.400	29.400	331,010
2025-11-21	29.550	29.900	29.200	29.400	29.400	629,126
2025-11-20	29.550	30.500	29.550	29.900	29.900	774,200
2025-11-19	29.300	29.700	29.100	29.100	29.100	434,624
2025-11-18	30.200	30.200	29.100	29.200	29.200	1,035,045
2025-11-17	30.550	30.550	29.950	29.950	29.950	943,390
2025-11-14	30.500	31.150	30.250	30.450	30.450	1,272,747
2025-11-13	30.300	30.800	30.100	30.600	30.600	1,066,800
2025-11-12	30.150	30.550	30.050	30.100	30.100	911,186
2025-11-11	30.300	31.200	30.050	30.050	30.050	1,489,001
2025-11-10	30.550	30.550	30.050	30.050	30.050	890,001
2025-11-07	30.900	31.150	30.550	30.650	30.650	1,018,500
2025-11-06	31.700	32.400	31.100	31.250	31.250	2,232,078
2025-11-05	30.400	31.800	29.950	31.650	31.650	2,759,002
2025-11-04	31.150	31.300	30.600	30.600	30.600	1,584,603
2025-11-03	31.500	31.600	31.050	31.100	31.100	1,611,408
2025-10-31	31.450	31.800	31.400	31.750	31.750	1,732,351
2025-10-30	33.100	33.100	31.400	31.550	31.550	4,003,371
2025-10-29	33.400	33.550	32.800	33.200	33.200	4,597,458
2025-10-28	32.850	34.000	32.850	33.400	33.400	11,067,001
2025-10-27	31.550	32.600	30.900	32.600	32.600	6,776,811

← NewerPage 4 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.