Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	32.200	32.850	32.100	32.800	32.800	2,052,200
2025-05-05	34.600	34.800	31.600	32.250	32.250	8,286,389
2025-05-02	34.550	34.950	34.150	34.950	34.950	5,394,785
2025-04-30	34.500	35.300	33.850	33.950	33.950	7,724,366
2025-04-29	33.600	34.750	33.550	34.400	34.400	6,128,233
2025-04-28	33.850	33.850	33.400	33.400	33.400	3,285,293
2025-04-25	35.000	35.200	33.750	33.800	33.800	13,487,320
2025-04-24	33.150	35.300	33.150	34.400	34.400	25,081,119
2025-04-23	32.550	32.550	31.750	32.100	32.100	3,765,153
2025-04-22	30.550	31.600	30.300	31.000	31.000	3,249,344
2025-04-21	33.200	33.250	31.300	31.400	31.400	4,723,430
2025-04-18	33.900	34.100	33.050	33.550	33.550	3,990,647
2025-04-17	34.300	34.650	33.300	33.500	33.500	6,764,907
2025-04-16	38.200	38.300	36.100	36.600	36.600	19,289,149
2025-04-15	34.900	35.650	34.900	35.650	35.650	5,934,850
2025-04-14	33.200	34.100	32.350	32.450	32.450	6,561,319
2025-04-11	31.650	32.600	30.550	32.600	32.600	6,093,503
2025-04-10	33.250	33.250	33.250	33.250	33.250	1,806,405
2025-04-09	30.250	31.850	30.250	30.250	30.250	6,545,951
2025-04-08	33.700	34.850	33.600	33.600	33.600	7,418,524
2025-04-07	37.300	37.300	37.300	37.300	37.300	277,014
2025-04-02	42.550	42.600	41.150	41.400	41.400	4,017,569
2025-04-01	40.600	42.950	40.600	42.350	42.350	5,498,181
2025-03-31	41.400	41.900	40.200	40.350	40.350	4,419,898
2025-03-28	41.650	42.250	41.200	42.050	42.050	6,197,117
2025-03-27	42.500	42.850	41.200	41.300	41.300	5,337,958
2025-03-26	44.200	44.350	42.600	43.200	43.200	5,064,851
2025-03-25	43.850	44.150	43.250	43.950	43.950	4,024,542
2025-03-24	45.500	45.500	42.950	43.350	43.350	8,478,727
2025-03-21	44.050	45.750	44.050	44.800	44.800	10,287,904
2025-03-20	44.100	44.950	43.050	44.300	44.300	12,823,880
2025-03-19	43.000	44.500	42.950	44.150	44.150	13,970,142
2025-03-18	42.800	43.750	42.250	42.950	42.950	11,430,820
2025-03-17	42.100	43.500	41.350	42.700	42.700	18,233,559
2025-03-14	40.350	42.000	40.200	41.350	41.350	14,579,934
2025-03-13	39.650	41.150	39.650	40.000	40.000	11,157,394
2025-03-12	40.100	40.300	39.450	39.600	39.600	7,704,167
2025-03-11	38.900	39.950	38.700	39.750	39.750	9,523,095
2025-03-10	39.250	40.600	38.600	39.500	39.500	20,981,660
2025-03-07	37.500	37.650	37.250	37.250	37.250	1,103,826
2025-03-06	37.700	37.750	37.400	37.400	37.400	1,261,425
2025-03-05	37.450	37.600	37.250	37.400	37.400	1,683,320
2025-03-04	36.650	37.300	36.400	37.200	37.200	1,068,451
2025-03-03	37.150	37.300	36.800	36.800	36.800	1,229,863
2025-02-27	37.750	37.800	37.250	37.250	37.250	1,683,239
2025-02-26	37.650	37.850	37.400	37.450	37.450	1,079,643
2025-02-25	37.900	37.900	37.400	37.500	37.500	1,500,883
2025-02-24	37.100	37.850	37.100	37.800	37.800	2,894,801
2025-02-21	37.200	37.350	36.950	37.250	37.250	1,431,725
2025-02-20	37.150	37.600	36.850	37.200	37.200	2,182,856
2025-02-19	37.000	37.150	36.850	37.050	37.050	1,157,177
2025-02-18	36.750	36.900	36.600	36.800	36.800	1,018,956
2025-02-17	36.800	37.050	36.550	36.750	36.750	1,140,298
2025-02-14	37.000	37.100	36.600	36.700	36.700	1,837,928
2025-02-13	36.900	36.900	36.700	36.850	36.850	1,861,236
2025-02-12	37.300	37.300	36.400	36.750	36.750	3,448,356
2025-02-11	36.900	37.350	36.800	36.900	36.900	3,164,100
2025-02-10	37.900	37.900	36.200	37.150	37.150	11,257,597
2025-02-07	39.200	39.850	38.950	39.700	39.700	5,235,836
2025-02-06	38.800	39.300	38.400	39.200	39.200	5,333,873

← NewerPage 7 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.