Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	37.200	39.100	37.200	38.800	38.800	9,931,002
2025-02-04	37.050	37.250	36.650	36.800	36.800	1,551,112
2025-02-03	36.700	37.450	36.400	37.150	37.150	2,120,298
2025-01-22	37.250	37.400	37.100	37.250	37.250	2,156,802
2025-01-21	37.400	37.750	37.150	37.150	37.150	1,671,059
2025-01-20	38.000	38.000	37.000	37.500	37.500	3,092,959
2025-01-17	38.400	38.650	37.800	37.800	37.800	3,241,513
2025-01-16	38.850	39.000	38.300	38.300	38.300	2,333,421
2025-01-15	38.700	38.800	38.200	38.250	38.250	3,288,015
2025-01-14	37.750	39.500	37.700	39.000	39.000	9,380,615
2025-01-13	38.450	38.850	37.250	37.650	37.650	3,491,485
2025-01-10	38.300	39.000	38.000	38.100	38.100	3,495,780
2025-01-09	40.700	40.950	38.300	38.500	38.500	18,193,560
2025-01-08	38.800	40.350	38.700	40.350	40.350	20,870,491
2025-01-07	37.200	37.200	36.700	36.700	36.700	1,239,366
2025-01-06	36.800	37.100	36.400	36.900	36.900	1,542,115
2025-01-03	38.000	38.050	36.600	36.650	36.650	3,329,343
2025-01-02	38.000	38.500	37.850	37.850	37.850	1,452,004
2024-12-31	38.100	38.400	37.850	38.050	38.050	1,663,958
2024-12-30	37.800	38.600	37.400	38.150	38.150	2,126,640
2024-12-27	39.050	39.100	37.800	37.800	37.800	4,754,173
2024-12-26	38.800	39.550	38.550	39.050	39.050	2,830,239
2024-12-25	38.800	39.150	38.200	38.650	38.650	2,875,586
2024-12-24	39.450	39.650	38.700	38.700	38.700	3,088,016
2024-12-23	40.050	40.100	39.300	39.450	39.450	4,885,944
2024-12-20	38.300	40.200	38.300	39.500	39.500	11,522,168
2024-12-19	38.150	38.500	37.800	38.300	38.300	3,170,908
2024-12-18	38.500	38.750	38.150	38.600	38.600	3,003,042
2024-12-17	38.400	38.850	37.850	38.250	38.250	5,043,712
2024-12-16	39.850	40.500	38.100	38.300	38.300	6,713,510
2024-12-13	41.450	41.450	39.500	39.550	39.550	12,286,530
2024-12-12	40.100	43.400	40.100	41.300	41.300	32,698,261
2024-12-11	39.300	39.850	39.150	39.500	39.500	3,826,779
2024-12-10	39.300	40.600	39.050	39.350	39.350	10,603,404
2024-12-09	39.400	40.000	39.050	39.300	39.300	8,381,897
2024-12-06	39.200	39.750	38.300	38.400	38.400	4,121,007
2024-12-05	40.000	40.000	38.900	38.950	38.950	3,538,243
2024-12-04	38.950	39.700	38.600	39.450	39.450	5,504,892
2024-12-03	38.350	38.750	37.750	38.650	38.650	5,888,531
2024-12-02	39.300	39.550	38.300	38.350	38.350	4,539,555
2024-11-29	38.500	39.200	38.300	39.150	39.150	3,193,033
2024-11-28	38.650	38.950	37.500	38.600	38.600	5,460,178
2024-11-27	39.800	40.150	38.500	38.600	38.600	8,635,754
2024-11-26	38.850	40.650	38.600	39.650	39.650	14,579,854
2024-11-25	39.250	40.300	38.700	38.900	38.900	14,476,192
2024-11-22	37.550	39.300	37.550	38.500	38.500	9,308,416
2024-11-21	37.400	38.050	37.200	37.350	37.350	3,522,878
2024-11-20	37.600	37.900	37.200	37.600	37.600	4,191,182
2024-11-19	37.000	38.100	37.000	37.500	37.500	5,360,070
2024-11-18	37.550	37.550	36.800	36.800	36.800	5,363,266
2024-11-15	38.600	39.100	37.500	37.700	37.700	16,543,104
2024-11-14	38.400	38.400	37.350	37.700	37.700	14,756,933
2024-11-13	36.200	38.500	36.100	38.400	38.400	21,522,677
2024-11-12	37.450	38.500	36.050	36.050	36.050	38,485,831
2024-11-11	35.550	37.000	35.550	37.000	37.000	12,618,082
2024-11-08	36.000	36.200	34.400	34.600	34.600	3,617,212
2024-11-07	35.400	36.100	35.400	35.800	35.800	3,515,828
2024-11-06	35.000	35.500	34.900	35.200	35.200	1,266,987
2024-11-05	35.050	35.350	34.800	34.800	34.800	1,090,814
2024-11-04	35.350	35.450	34.850	35.050	35.050	1,451,538

← NewerPage 8 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.