Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.550	32.600	30.900	32.600	32.600	6,776,811
2025-10-23	30.600	31.850	30.600	31.550	31.550	7,480,251
2025-10-22	29.600	31.000	29.450	31.000	31.000	8,258,028
2025-10-21	29.000	30.350	29.000	29.850	29.850	8,939,930
2025-10-20	26.650	27.700	26.300	27.650	27.650	1,369,999
2025-10-17	26.800	26.850	26.500	26.500	26.500	583,011
2025-10-16	26.850	27.100	26.650	26.650	26.650	795,730
2025-10-15	27.100	27.450	26.650	26.850	26.850	687,794
2025-10-14	27.700	28.000	26.900	26.900	26.900	967,455
2025-10-13	27.050	28.000	26.300	27.600	27.600	1,110,840
2025-10-09	27.900	28.150	27.800	27.800	27.800	465,000
2025-10-08	27.700	28.000	27.700	27.900	27.900	478,999
2025-10-07	27.350	27.850	27.200	27.700	27.700	580,010
2025-10-03	27.600	27.800	27.200	27.300	27.300	872,004
2025-10-02	28.000	28.100	27.550	27.550	27.550	833,650
2025-10-01	28.000	28.500	27.850	27.850	27.850	452,640
2025-09-30	28.050	28.100	27.700	27.850	27.850	651,417
2025-09-29	28.000	28.000	28.000	28.000	28.000	0
2025-09-26	28.550	28.550	27.850	28.000	28.000	1,013,596
2025-09-25	28.600	29.000	28.500	28.550	28.550	865,204
2025-09-24	28.800	28.900	28.500	28.500	28.500	556,720
2025-09-23	28.950	29.000	28.600	28.600	28.600	739,412
2025-09-22	29.000	29.150	28.750	28.900	28.900	742,000
2025-09-19	28.950	29.100	28.700	28.750	28.750	700,500
2025-09-18	29.000	29.150	28.750	28.850	28.850	647,424
2025-09-17	29.050	29.100	28.700	28.700	28.700	665,450
2025-09-16	28.550	29.550	28.450	29.050	29.050	2,992,410
2025-09-15	29.100	29.150	28.450	28.550	28.550	671,969
2025-09-12	29.000	29.150	28.700	28.950	28.950	1,211,478
2025-09-11	29.700	29.700	28.750	28.800	28.800	1,387,448
2025-09-10	29.400	29.750	29.150	29.300	29.300	1,087,300
2025-09-09	29.650	29.700	29.300	29.400	29.400	1,263,100
2025-09-08	29.000	29.700	28.900	29.700	29.700	3,899,086
2025-09-05	28.800	28.900	28.350	28.550	28.550	748,050
2025-09-04	28.350	28.650	28.350	28.450	28.450	710,133
2025-09-03	28.300	28.650	28.250	28.350	28.350	524,000
2025-09-02	28.700	28.900	28.150	28.300	28.300	893,756
2025-09-01	29.150	29.200	28.600	28.700	28.700	1,222,640
2025-08-29	30.000	30.000	29.150	29.150	29.150	1,525,999
2025-08-28	29.350	29.900	29.250	29.750	29.750	2,240,111
2025-08-27	29.000	29.800	28.900	29.550	29.550	3,455,811
2025-08-26	28.500	29.250	28.500	28.800	28.800	1,139,574
2025-08-25	29.000	29.050	28.700	28.700	28.700	833,001
2025-08-22	28.950	29.150	28.600	28.700	28.700	1,277,594
2025-08-21	29.100	29.300	28.850	29.000	29.000	1,048,063
2025-08-20	29.750	29.750	28.800	28.850	28.850	1,557,200
2025-08-19	29.950	30.000	29.400	29.600	29.600	2,539,501
2025-08-18	29.150	30.200	29.000	30.000	30.000	4,940,961
2025-08-15	28.600	29.450	28.150	29.250	29.250	4,917,390
2025-08-14	27.700	28.600	27.600	28.400	28.400	3,062,543
2025-08-13	28.300	28.500	27.350	27.700	27.700	1,593,080
2025-08-12	28.150	28.350	28.000	28.200	28.200	953,561
2025-08-11	28.350	29.050	28.000	28.050	28.050	2,117,200
2025-08-08	28.950	28.950	28.200	28.300	28.300	1,483,765
2025-08-07	29.000	29.200	28.750	28.750	28.750	985,000
2025-08-06	28.800	29.000	28.500	28.800	28.800	717,000
2025-08-05	28.900	28.900	28.700	28.800	28.800	664,005
2025-08-04	28.150	28.850	27.950	28.650	28.650	888,030
2025-08-01	27.300	28.450	27.000	28.250	28.250	1,030,275
2025-07-31	28.450	28.450	27.750	27.800	27.800	1,207,119

← NewerPage 5 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.