Gordon Auto Body Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	10.400	10.450	10.300	10.350	9.691	152,962
2022-02-15	10.250	10.350	10.250	10.300	9.644	113,868
2022-02-14	10.350	10.350	10.150	10.250	9.597	281,794
2022-02-11	10.400	10.500	10.350	10.400	9.738	234,381
2022-02-10	10.450	10.450	10.300	10.400	9.738	117,937
2022-02-09	10.400	10.500	10.350	10.450	9.785	119,753
2022-02-08	10.300	10.350	10.250	10.350	9.691	216,440
2022-02-07	10.100	10.300	10.100	10.250	9.597	142,072
2022-01-26	10.050	10.150	10.050	10.100	9.457	139,357
2022-01-25	10.100	10.150	10.000	10.050	9.410	220,344
2022-01-24	10.250	10.250	10.000	10.100	9.457	539,488
2022-01-21	10.500	10.500	10.200	10.300	9.644	198,356
2022-01-20	10.400	10.550	10.400	10.500	9.831	124,426
2022-01-19	10.350	10.450	10.350	10.400	9.738	203,396
2022-01-18	10.400	10.500	10.400	10.450	9.785	172,876
2022-01-17	10.350	10.450	10.300	10.350	9.691	126,005
2022-01-14	10.650	10.650	10.200	10.300	9.644	552,566
2022-01-13	10.700	10.700	10.600	10.650	9.972	233,206
2022-01-12	10.750	10.800	10.600	10.650	9.972	315,244
2022-01-11	10.850	10.900	10.700	10.700	10.019	433,228
2022-01-10	10.800	10.950	10.600	10.950	10.253	407,531
2022-01-07	11.200	11.200	10.750	10.900	10.206	528,392
2022-01-06	11.050	11.150	11.000	11.150	10.440	254,691
2022-01-05	11.100	11.200	11.000	11.050	10.346	365,343
2022-01-04	11.400	11.400	11.100	11.100	10.393	563,818
2022-01-03	11.400	11.700	11.350	11.350	10.627	1,653,298
2021-12-30	11.250	11.400	11.200	11.350	10.627	1,151,939
2021-12-29	11.100	11.200	11.050	11.150	10.440	411,664
2021-12-28	11.200	11.200	11.000	11.100	10.393	538,604
2021-12-27	11.300	11.300	11.100	11.200	10.487	559,847
2021-12-24	11.000	11.350	10.900	11.150	10.440	1,182,233
2021-12-23	10.800	10.900	10.700	10.850	10.159	467,421
2021-12-22	10.900	10.950	10.750	10.800	10.112	272,067
2021-12-21	10.700	10.950	10.600	10.850	10.159	510,040
2021-12-20	11.000	11.000	10.650	10.750	10.066	335,323
2021-12-17	11.050	11.050	10.800	10.900	10.206	430,400
2021-12-16	11.250	11.250	10.950	11.100	10.393	643,971
2021-12-15	11.000	11.250	10.650	11.150	10.440	1,256,567
2021-12-14	11.500	11.500	11.000	11.000	10.300	1,045,142
2021-12-13	11.200	11.800	11.200	11.350	10.627	2,498,249
2021-12-10	11.200	11.300	11.100	11.150	10.440	665,965
2021-12-09	11.550	11.550	11.100	11.200	10.487	1,317,393
2021-12-08	11.300	11.500	11.050	11.250	10.534	2,045,200
2021-12-07	10.950	11.550	10.850	11.300	10.581	7,178,561
2021-12-06	10.000	10.650	9.990	10.550	9.878	1,745,327
2021-12-03	10.100	10.100	10.000	10.000	9.363	73,937
2021-12-02	10.100	10.100	10.000	10.050	9.410	62,215
2021-12-01	10.050	10.100	9.950	10.100	9.457	138,817
2021-11-30	10.050	10.100	10.000	10.100	9.457	105,321
2021-11-29	10.000	10.050	9.910	10.000	9.363	110,741
2021-11-26	10.100	10.100	9.980	10.000	9.363	263,170
2021-11-25	10.100	10.150	9.990	10.050	9.410	313,456
2021-11-24	9.990	10.100	9.990	10.100	9.457	225,604
2021-11-23	10.050	10.050	9.980	9.990	9.354	233,183
2021-11-22	10.100	10.100	9.910	10.050	9.410	444,333
2021-11-19	10.100	10.100	10.000	10.050	9.410	171,190
2021-11-18	10.100	10.100	10.050	10.100	9.457	232,989
2021-11-17	10.100	10.150	10.050	10.100	9.457	206,500
2021-11-16	10.100	10.100	10.000	10.050	9.410	210,257
2021-11-15	10.100	10.200	10.050	10.050	9.410	137,891

← NewerPage 20 of 21 · 1,215 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.