Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.300	23.200	22.100	22.850	21.989	7,893,538
2022-11-03	21.950	22.450	21.800	22.300	21.460	3,447,882
2022-11-02	22.100	22.650	21.700	22.350	21.508	5,963,550
2022-11-01	21.300	22.000	21.200	21.950	21.123	4,173,009
2022-10-31	20.900	21.650	20.900	21.300	20.498	4,651,317
2022-10-28	21.300	21.700	20.600	20.600	19.824	4,823,732
2022-10-27	21.200	21.700	21.150	21.500	20.690	4,841,525
2022-10-26	21.300	21.300	20.600	20.950	20.161	5,614,299
2022-10-25	21.750	21.800	21.000	21.050	20.257	4,552,893
2022-10-24	22.300	22.350	21.650	21.650	20.835	4,960,938
2022-10-21	21.800	22.050	21.200	21.700	20.883	7,419,035
2022-10-20	22.000	22.150	21.450	21.700	20.883	5,768,171
2022-10-19	22.950	23.150	22.250	22.250	21.412	4,117,272
2022-10-18	23.500	23.550	22.600	22.850	21.989	5,444,471
2022-10-17	23.000	23.100	21.900	22.850	21.989	6,848,242
2022-10-14	23.200	23.900	23.050	23.500	22.615	8,180,612
2022-10-13	24.100	24.300	22.050	22.200	21.364	10,356,633
2022-10-12	23.850	24.400	23.550	24.050	23.144	6,114,912
2022-10-11	24.650	24.700	23.700	23.750	22.856	6,755,259
2022-10-07	25.650	25.900	25.300	25.300	24.347	5,313,092
2022-10-06	25.900	26.350	25.500	25.750	24.780	9,377,906
2022-10-05	26.000	26.250	25.400	25.600	24.636	12,253,731
2022-10-04	25.700	25.900	25.150	25.600	24.636	7,467,418
2022-10-03	24.700	25.400	24.650	24.950	24.010	6,317,845
2022-09-30	24.800	25.350	24.100	25.250	24.299	12,785,067
2022-09-29	24.800	25.750	24.700	25.400	24.443	14,135,402
2022-09-28	26.000	26.150	24.000	24.000	23.096	12,145,305
2022-09-27	25.800	26.050	25.200	26.000	25.021	9,338,939
2022-09-26	26.850	26.850	25.250	25.250	24.299	12,860,498
2022-09-23	28.350	28.450	27.050	27.050	26.031	20,276,731
2022-09-22	27.200	28.450	27.100	28.100	27.042	16,019,327
2022-09-21	27.700	28.150	27.450	27.500	26.464	10,655,228
2022-09-20	27.500	28.000	27.050	27.700	26.657	11,261,990
2022-09-19	28.100	28.250	27.100	27.150	26.127	10,719,843
2022-09-16	28.200	28.600	27.600	27.950	26.897	23,963,813
2022-09-15	28.300	28.950	27.650	27.800	26.753	25,264,395
2022-09-14	27.000	28.300	26.950	28.250	27.186	22,615,646
2022-09-13	26.650	28.700	26.450	27.950	26.897	47,525,126
2022-09-12	26.750	26.800	26.000	26.400	25.406	11,375,439
2022-09-08	26.700	26.900	26.150	26.300	25.309	14,490,015
2022-09-07	26.550	26.900	26.100	26.350	25.358	11,011,085
2022-09-06	27.500	27.800	25.800	26.550	25.550	21,841,807
2022-09-05	28.300	28.450	26.750	27.050	26.031	16,666,065
2022-09-02	28.500	28.800	28.000	28.000	26.945	15,568,339
2022-09-01	28.350	28.800	28.100	28.150	27.090	17,528,450
2022-08-31	28.850	29.200	28.150	28.300	27.234	32,335,525
2022-08-30	29.400	30.400	28.500	28.600	27.523	70,130,894
2022-08-29	29.250	29.600	28.250	29.400	28.293	111,485,387
2022-08-26	27.200	29.250	27.100	29.250	28.148	58,772,396
2022-08-25	27.000	27.800	26.600	26.600	25.598	48,040,781
2022-08-24	26.600	26.800	25.850	26.600	25.598	21,931,625
2022-08-23	25.750	26.500	25.450	26.450	25.454	20,385,829
2022-08-22	26.250	26.600	25.550	25.750	24.780	17,139,632
2022-08-19	27.150	27.650	26.450	26.450	25.454	32,031,485
2022-08-18	26.550	26.900	26.300	26.850	25.839	29,234,039
2022-08-17	26.800	28.300	26.500	26.550	25.550	86,885,127
2022-08-16	26.850	27.150	26.450	26.650	25.646	47,772,721
2022-08-15	25.850	27.050	25.250	26.600	25.598	61,303,182
2022-08-12	25.500	26.400	25.500	25.850	24.876	50,451,527
2022-08-11	26.750	27.000	25.350	25.450	24.491	66,122,585

← NewerPage 17 of 21 · 1,222 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.