Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25.200	27.550	25.200	26.200	25.213	91,826,478
2022-08-09	25.000	26.500	24.800	25.900	24.925	77,380,596
2022-08-08	24.600	25.250	23.700	25.250	24.299	37,069,625
2022-08-05	24.250	25.300	24.200	24.950	24.010	59,206,569
2022-08-04	25.800	26.000	24.150	24.150	23.240	91,680,987
2022-08-03	27.450	27.600	24.800	25.500	24.540	133,692,625
2022-08-02	26.000	27.150	25.350	26.850	25.839	266,001,062
2022-08-01	24.400	25.900	24.000	25.900	24.925	100,217,108
2022-07-29	21.650	23.550	21.600	23.550	22.663	69,458,936
2022-07-28	21.800	22.450	21.450	21.450	20.642	36,776,889
2022-07-27	20.600	21.500	20.600	21.400	20.594	13,304,708
2022-07-26	20.600	21.000	20.100	21.000	20.209	11,612,549
2022-07-25	21.100	21.400	20.750	20.850	20.065	10,021,424
2022-07-22	21.400	22.300	21.350	21.400	20.594	39,197,747
2022-07-21	21.200	21.300	20.350	21.250	20.450	20,943,712
2022-07-20	21.500	21.850	21.000	21.050	20.257	20,133,695
2022-07-19	21.500	22.000	21.100	21.150	20.353	18,677,756
2022-07-18	22.000	22.350	21.300	21.800	20.979	49,280,880
2022-07-15	21.500	21.900	20.850	21.500	20.690	42,421,099
2022-07-14	20.450	22.100	20.300	21.400	20.594	61,935,578
2022-07-13	20.400	21.300	20.300	20.600	19.824	39,477,566
2022-07-12	20.500	20.850	19.300	19.700	18.958	28,537,703
2022-07-11	21.250	21.800	20.150	20.850	20.065	97,026,634
2022-07-08	19.450	20.800	19.300	20.800	20.017	30,708,209
2022-07-07	18.750	19.400	17.950	18.950	18.236	17,847,313
2022-07-06	19.500	19.500	18.000	18.200	17.515	18,789,010
2022-07-05	18.600	19.400	18.600	19.250	18.525	22,798,772
2022-07-04	18.300	18.750	17.850	18.200	17.515	16,919,854
2022-07-01	19.100	19.500	17.800	17.950	17.274	22,101,995
2022-06-30	20.150	20.300	18.700	19.100	18.381	22,473,205
2022-06-29	20.450	21.250	20.100	20.300	19.535	39,956,784
2022-06-28	20.450	21.400	20.000	20.150	19.391	25,063,035
2022-06-27	20.200	21.000	19.900	20.650	19.872	38,365,588
2022-06-24	19.550	20.400	19.250	20.100	19.343	38,562,017
2022-06-23	19.100	20.100	18.750	19.650	18.910	55,517,301
2022-06-22	19.750	19.900	18.200	18.500	17.803	32,561,483
2022-06-21	19.450	20.300	19.000	19.750	19.006	45,056,663
2022-06-20	21.250	21.250	19.350	19.350	18.621	41,236,090
2022-06-17	21.000	21.450	20.300	21.450	20.642	53,190,955
2022-06-16	20.950	22.300	20.250	21.100	20.305	85,432,107
2022-06-15	21.300	22.700	20.200	20.300	19.535	74,988,829
2022-06-14	24.500	24.950	21.200	21.700	20.883	170,887,349
2022-06-13	20.700	23.450	20.600	23.450	22.567	60,482,813
2022-06-10	20.000	21.350	19.950	21.350	20.546	13,130,117
2022-06-09	20.300	20.500	19.750	20.100	19.343	6,609,465
2022-06-08	21.250	21.250	20.250	20.250	19.487	8,878,801
2022-06-07	19.900	21.250	19.850	21.100	20.305	14,721,221
2022-06-06	19.900	19.950	19.300	19.800	19.054	4,780,402
2022-06-02	19.750	20.300	19.500	19.700	18.958	7,818,199
2022-06-01	19.200	20.000	19.200	19.800	19.054	6,525,017
2022-05-31	19.750	19.750	19.050	19.200	18.477	4,755,681
2022-05-30	19.200	19.800	18.850	19.800	19.054	9,395,464
2022-05-27	18.700	19.350	18.600	18.900	18.188	8,592,745
2022-05-26	19.800	20.100	18.550	18.650	17.948	14,159,254
2022-05-25	20.100	20.300	19.500	19.600	18.862	10,067,095
2022-05-24	20.000	20.450	19.600	19.950	19.199	78,920,295
2022-05-23	21.250	21.250	19.600	20.100	19.343	159,601,187
2022-05-20	18.500	19.350	18.000	19.350	18.621	142,339,309
2022-05-19	16.000	17.600	15.750	17.600	16.937	160,136,744
2022-05-18	14.800	16.000	14.700	16.000	15.397	54,057,338

← NewerPage 18 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.