Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.000	14.800	13.750	14.550	14.002	33,206,648
2022-05-16	14.200	14.700	13.700	14.150	13.617	30,194,170
2022-05-13	13.650	14.450	13.150	14.100	13.569	33,875,305
2022-05-12	13.900	14.450	13.050	13.150	12.655	34,636,217
2022-05-11	14.950	15.500	13.900	13.900	13.377	52,003,888
2022-05-10	13.800	15.000	13.200	14.500	13.954	46,958,656
2022-05-09	13.900	15.000	13.650	14.000	13.473	48,965,875
2022-05-06	12.300	14.150	12.000	13.900	13.377	34,667,783
2022-05-05	12.500	12.900	12.100	12.900	12.414	20,232,857
2022-05-04	11.050	11.750	11.000	11.750	11.307	7,143,313
2022-05-03	10.750	10.750	10.500	10.700	10.297	306,612
2022-04-29	11.100	11.300	10.750	10.750	10.345	823,361
2022-04-28	10.700	11.250	10.700	11.050	10.634	1,476,779
2022-04-27	10.650	10.750	10.250	10.750	10.345	258,408
2022-04-26	10.750	10.850	10.700	10.800	10.393	134,532
2022-04-25	11.050	11.050	10.600	10.700	10.297	328,503
2022-04-22	11.150	11.200	11.000	11.050	10.634	501,742
2022-04-21	11.000	11.100	10.950	11.100	10.682	438,063
2022-04-20	10.650	11.050	10.650	10.950	10.538	640,951
2022-04-19	10.750	10.750	10.650	10.700	10.297	136,323
2022-04-18	10.750	10.750	10.650	10.650	10.249	213,493
2022-04-15	10.800	10.800	10.650	10.750	10.345	268,599
2022-04-14	10.700	10.850	10.600	10.800	10.393	302,204
2022-04-13	11.000	11.200	10.950	11.100	10.393	747,231
2022-04-12	11.350	11.350	11.000	11.000	10.300	637,512
2022-04-11	10.850	11.200	10.800	11.200	10.487	2,367,755
2022-04-08	10.600	10.750	10.550	10.700	10.019	132,875
2022-04-07	10.750	10.750	10.500	10.650	9.972	441,928
2022-04-06	10.750	10.750	10.600	10.700	10.019	106,576
2022-04-01	10.700	10.700	10.550	10.600	9.925	114,989
2022-03-31	10.700	10.700	10.600	10.700	10.019	85,380
2022-03-30	10.700	10.750	10.600	10.700	10.019	172,280
2022-03-29	10.650	10.700	10.600	10.600	9.925	94,696
2022-03-28	10.650	10.650	10.550	10.650	9.972	177,705
2022-03-25	10.650	10.750	10.600	10.650	9.972	248,090
2022-03-24	10.500	10.750	10.400	10.650	9.972	855,726
2022-03-23	10.550	10.550	10.450	10.550	9.878	271,336
2022-03-22	10.400	10.500	10.350	10.450	9.785	211,863
2022-03-21	10.300	10.400	10.300	10.350	9.691	414,170
2022-03-18	10.300	10.350	10.250	10.300	9.644	229,627
2022-03-17	10.300	10.300	10.200	10.300	9.644	70,239
2022-03-16	10.300	10.300	10.150	10.150	9.504	179,643
2022-03-15	10.350	10.350	10.150	10.150	9.504	304,631
2022-03-14	10.400	10.400	10.300	10.350	9.691	82,858
2022-03-11	10.450	10.450	10.300	10.350	9.691	166,256
2022-03-10	10.500	10.550	10.400	10.500	9.831	222,488
2022-03-09	9.950	10.600	9.950	10.600	9.925	1,077,075
2022-03-08	10.000	10.050	9.950	9.970	9.335	399,171
2022-03-07	10.100	10.100	10.000	10.050	9.410	273,996
2022-03-04	10.200	10.300	10.200	10.250	9.597	102,941
2022-03-03	10.300	10.300	10.200	10.200	9.551	187,956
2022-03-02	10.300	10.300	10.150	10.250	9.597	93,014
2022-03-01	10.200	10.350	10.200	10.250	9.597	157,388
2022-02-25	10.250	10.250	10.150	10.200	9.551	167,564
2022-02-24	10.300	10.350	10.150	10.200	9.551	159,228
2022-02-23	10.350	10.400	10.300	10.350	9.691	66,695
2022-02-22	10.450	10.600	10.250	10.250	9.597	859,329
2022-02-21	10.350	10.450	10.300	10.400	9.738	268,871
2022-02-18	10.300	10.400	10.250	10.400	9.738	111,261
2022-02-17	10.350	10.450	10.300	10.350	9.691	129,881

← NewerPage 19 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.