Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	28.250	28.550	28.100	28.450	28.450	523,200
2025-07-29	28.450	28.550	28.000	28.250	28.250	505,000
2025-07-28	28.500	28.550	28.150	28.350	28.350	491,100
2025-07-25	28.900	28.900	28.400	28.400	28.400	598,020
2025-07-24	28.900	29.000	28.450	28.900	28.900	566,018
2025-07-23	28.350	28.900	28.350	28.800	28.800	763,400
2025-07-22	28.950	29.000	28.100	28.100	28.100	1,121,146
2025-07-21	29.000	29.250	28.900	28.900	28.900	913,048
2025-07-18	29.150	29.200	28.800	28.800	28.800	935,200
2025-07-17	28.700	29.200	28.550	28.950	28.950	1,324,099
2025-07-16	28.600	29.450	28.400	28.700	28.700	2,860,098
2025-07-15	27.500	28.150	27.500	27.750	27.750	561,001
2025-07-14	27.700	27.700	27.450	27.500	27.500	322,000
2025-07-11	27.350	27.800	27.350	27.700	27.700	672,000
2025-07-10	27.800	27.950	27.450	27.550	27.550	627,266
2025-07-09	27.550	27.850	27.400	27.800	27.800	558,111
2025-07-08	28.000	28.000	27.350	27.550	27.550	774,300
2025-07-07	28.100	28.100	27.600	27.850	27.850	672,328
2025-07-04	29.150	29.250	28.250	28.250	28.250	1,062,461
2025-07-03	28.600	29.150	28.550	29.000	29.000	1,672,121
2025-07-02	28.200	28.600	28.200	28.450	28.450	603,440
2025-07-01	28.200	28.500	28.150	28.200	28.200	522,943
2025-06-30	28.550	28.650	28.150	28.150	28.150	516,111
2025-06-27	28.800	28.900	28.400	28.500	28.500	705,201
2025-06-26	28.700	29.000	28.600	28.650	28.650	554,093
2025-06-25	28.850	28.900	28.500	28.550	28.550	586,300
2025-06-24	28.300	29.050	28.300	28.600	28.600	1,138,201
2025-06-23	27.350	28.050	27.100	27.850	27.850	970,406
2025-06-20	28.150	28.400	27.600	27.950	27.950	1,140,314
2025-06-19	28.850	28.850	28.200	28.200	28.200	1,271,189
2025-06-18	28.700	29.050	28.700	28.850	28.850	704,089
2025-06-17	29.050	29.200	28.850	28.900	28.900	788,287
2025-06-16	28.750	29.000	28.300	28.950	28.950	754,299
2025-06-13	29.350	29.350	28.700	28.750	28.750	1,605,623
2025-06-12	28.800	29.450	28.650	29.400	29.400	2,153,073
2025-06-11	28.550	28.900	28.150	28.800	28.800	5,854,889
2025-06-10	30.300	30.700	30.050	30.500	30.500	1,075,297
2025-06-09	30.800	30.950	30.250	30.300	30.300	1,656,625
2025-06-06	31.400	31.400	30.800	30.800	30.800	1,244,935
2025-06-05	31.600	31.750	31.200	31.200	31.200	1,017,307
2025-06-04	31.200	31.450	31.100	31.400	31.400	1,575,653
2025-06-03	30.800	31.150	30.750	30.900	30.900	957,115
2025-06-02	31.200	31.200	30.550	30.750	30.750	1,853,675
2025-05-29	31.400	31.650	31.250	31.500	31.500	874,604
2025-05-28	32.000	32.100	31.050	31.150	31.150	1,773,069
2025-05-27	31.900	32.150	31.600	31.650	31.650	1,368,887
2025-05-26	32.050	32.050	31.750	31.800	31.800	1,046,402
2025-05-23	32.250	32.350	32.050	32.150	32.150	1,317,732
2025-05-22	32.600	32.600	32.000	32.100	32.100	1,841,825
2025-05-21	32.500	32.700	32.250	32.650	32.650	1,306,943
2025-05-20	32.600	32.700	32.200	32.450	32.450	1,270,098
2025-05-19	33.250	33.250	32.350	32.350	32.350	1,997,755
2025-05-16	33.500	33.600	33.250	33.300	33.300	2,296,004
2025-05-15	33.800	33.850	33.400	33.500	33.500	2,667,118
2025-05-14	33.350	33.850	33.150	33.700	33.700	3,901,620
2025-05-13	33.500	33.800	32.950	33.000	33.000	3,535,605
2025-05-12	32.550	33.300	32.500	33.000	33.000	3,884,270
2025-05-09	32.400	32.700	32.100	32.250	32.250	1,513,940
2025-05-08	32.300	32.650	32.150	32.400	32.400	2,132,313
2025-05-07	32.050	32.350	31.650	32.250	32.250	3,502,166

← NewerPage 6 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.