Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	34.500	35.400	33.850	35.350	35.350	1,663,763
2024-10-30	35.200	35.250	34.700	34.850	34.850	1,675,931
2024-10-29	35.750	35.850	34.900	35.000	35.000	2,980,477
2024-10-28	36.350	36.500	35.200	35.700	35.700	5,332,243
2024-10-25	37.000	37.600	36.300	36.300	36.300	9,823,457
2024-10-24	35.800	37.900	35.800	36.200	36.200	20,414,540
2024-10-23	36.050	36.500	35.750	35.800	35.800	4,936,052
2024-10-22	35.550	36.200	35.400	35.900	35.900	3,982,410
2024-10-21	34.900	35.400	34.550	35.300	35.300	1,604,908
2024-10-18	35.650	35.700	34.700	34.750	34.750	2,131,988
2024-10-17	35.850	36.050	35.550	35.550	35.550	1,801,676
2024-10-16	35.550	35.900	35.300	35.650	35.650	2,206,119
2024-10-15	35.300	35.950	35.150	35.850	35.850	4,593,846
2024-10-14	35.100	35.100	34.450	34.950	34.950	1,220,259
2024-10-11	34.700	35.100	34.400	35.000	35.000	1,917,384
2024-10-09	34.850	35.200	34.350	34.600	34.600	1,653,901
2024-10-08	35.200	35.200	34.450	34.550	34.550	1,822,943
2024-10-07	35.100	35.500	35.050	35.400	35.400	1,623,179
2024-10-04	35.550	35.550	34.350	34.900	34.900	2,379,097
2024-10-01	35.900	35.900	35.250	35.300	35.300	2,012,250
2024-09-30	35.700	36.100	35.300	35.550	35.550	3,301,916
2024-09-27	36.400	36.400	35.300	35.650	35.650	6,204,486
2024-09-26	36.600	36.650	35.950	36.150	36.150	5,255,396
2024-09-25	36.350	36.500	35.900	36.500	36.500	7,606,574
2024-09-24	36.000	36.700	35.650	36.300	36.300	13,336,905
2024-09-23	34.750	36.450	34.300	36.000	36.000	21,565,260
2024-09-20	32.800	34.550	32.300	34.250	34.250	13,389,917
2024-09-19	33.000	33.100	32.300	32.450	32.450	1,964,746
2024-09-18	33.300	33.550	32.500	32.700	32.700	3,081,847
2024-09-16	32.850	33.300	32.500	33.050	33.050	3,016,953
2024-09-13	32.450	33.850	32.100	32.800	32.800	8,875,341
2024-09-12	31.950	32.300	31.800	31.800	31.800	2,495,172
2024-09-11	32.600	32.800	31.650	31.700	31.700	4,230,407
2024-09-10	31.800	33.400	31.800	32.150	32.150	10,936,923
2024-09-09	31.900	32.500	31.600	31.700	31.700	4,385,927
2024-09-06	32.700	32.700	31.250	32.250	32.250	7,978,700
2024-09-05	29.850	30.800	29.750	29.950	29.950	1,313,995
2024-09-04	29.850	29.900	28.900	29.250	29.250	1,065,867
2024-09-03	31.000	31.050	30.600	30.600	30.600	536,119
2024-09-02	30.950	31.100	30.650	30.950	30.950	760,726
2024-08-30	30.600	30.950	30.550	30.850	30.850	593,913
2024-08-29	30.650	30.700	30.400	30.500	30.500	456,367
2024-08-28	30.450	30.750	30.400	30.650	30.650	599,255
2024-08-27	30.500	30.500	30.200	30.400	30.400	395,275
2024-08-26	30.150	30.850	30.150	30.400	30.400	1,079,255
2024-08-23	30.000	30.150	29.700	30.050	30.050	511,427
2024-08-22	30.000	30.250	29.900	30.050	30.050	439,812
2024-08-21	30.200	30.400	29.850	29.850	29.850	567,682
2024-08-20	30.150	30.300	30.100	30.150	30.150	717,289
2024-08-19	29.900	30.200	29.600	30.000	30.000	622,172
2024-08-16	29.700	30.150	29.700	29.700	29.700	812,454
2024-08-15	29.850	30.050	29.600	29.650	29.650	515,047
2024-08-14	30.400	30.400	29.700	29.700	29.700	1,186,030
2024-08-13	30.050	30.150	29.700	30.050	30.050	617,227
2024-08-12	29.850	30.350	29.750	29.850	29.850	1,006,826
2024-08-09	29.550	29.850	29.400	29.550	29.550	1,001,206
2024-08-08	29.000	29.150	28.500	28.950	28.950	812,910
2024-08-07	27.850	29.250	27.750	29.100	29.100	1,145,038
2024-08-06	27.900	28.500	25.950	27.650	27.650	2,187,759
2024-08-05	30.550	30.550	27.850	27.850	27.850	2,612,225

← NewerPage 9 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.