Gordon Auto Body Parts Co., Ltd. (TPE:1524)
Taiwan · Delayed Price · Currency is TWD 29.15
-0.60 (-2.02%)
Aug 29, 2025, 2:38 PM CST
Gordon Auto Body Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.00 | 30.00 | 29.30 | 29.35 | 29.35 | -1.34% | 852,020 |
| Aug 28, 2025 | 29.35 | 29.90 | 29.25 | 29.75 | 29.75 | 0.68% | 2,191,616 |
| Aug 27, 2025 | 29.00 | 29.80 | 28.90 | 29.55 | 29.55 | 2.60% | 3,467,223 |
| Aug 26, 2025 | 28.50 | 29.25 | 28.50 | 28.80 | 28.80 | 0.35% | 1,143,612 |
| Aug 25, 2025 | 29.00 | 29.05 | 28.70 | 28.70 | 28.70 | - | 837,025 |
| Aug 22, 2025 | 28.95 | 29.15 | 28.60 | 28.70 | 28.70 | -1.03% | 1,284,384 |
| Aug 21, 2025 | 29.10 | 29.30 | 28.85 | 29.00 | 29.00 | 0.52% | 1,053,019 |
| Aug 20, 2025 | 29.75 | 29.75 | 28.80 | 28.85 | 28.85 | -2.53% | 1,564,432 |
| Aug 19, 2025 | 29.95 | 30.00 | 29.40 | 29.60 | 29.60 | -1.33% | 2,549,065 |
| Aug 18, 2025 | 29.15 | 30.20 | 29.00 | 30.00 | 30.00 | 2.56% | 4,961,194 |
| Aug 15, 2025 | 28.60 | 29.45 | 28.15 | 29.25 | 29.25 | 2.99% | 4,938,036 |
| Aug 14, 2025 | 27.70 | 28.60 | 27.60 | 28.40 | 28.40 | 2.53% | 3,072,329 |
| Aug 13, 2025 | 28.30 | 28.50 | 27.35 | 27.70 | 27.70 | -1.77% | 1,599,673 |
| Aug 12, 2025 | 28.15 | 28.35 | 28.00 | 28.20 | 28.20 | 0.53% | 958,252 |
| Aug 11, 2025 | 28.35 | 29.05 | 28.00 | 28.05 | 28.05 | -0.88% | 2,125,590 |
| Aug 8, 2025 | 28.95 | 28.95 | 28.20 | 28.30 | 28.30 | -1.57% | 1,488,690 |
| Aug 7, 2025 | 29.00 | 29.20 | 28.75 | 28.75 | 28.75 | -0.17% | 989,208 |
| Aug 6, 2025 | 28.80 | 29.00 | 28.50 | 28.80 | 28.80 | - | 721,464 |
| Aug 5, 2025 | 28.90 | 28.90 | 28.70 | 28.80 | 28.80 | 0.52% | 667,817 |
| Aug 4, 2025 | 28.15 | 28.85 | 27.95 | 28.65 | 28.65 | 1.42% | 891,197 |
| Aug 1, 2025 | 27.30 | 28.45 | 27.00 | 28.25 | 28.25 | 1.62% | 1,030,275 |
| Jul 31, 2025 | 28.45 | 28.45 | 27.75 | 27.80 | 27.80 | -2.28% | 1,215,260 |
| Jul 30, 2025 | 28.25 | 28.55 | 28.10 | 28.45 | 28.45 | 0.71% | 527,381 |
| Jul 29, 2025 | 28.45 | 28.55 | 28.00 | 28.25 | 28.25 | -0.35% | 508,360 |
| Jul 28, 2025 | 28.50 | 28.55 | 28.15 | 28.35 | 28.35 | -0.18% | 492,818 |
| Jul 25, 2025 | 28.90 | 28.90 | 28.40 | 28.40 | 28.40 | -1.73% | 601,887 |
| Jul 24, 2025 | 28.90 | 29.00 | 28.45 | 28.90 | 28.90 | 0.35% | 568,325 |
| Jul 23, 2025 | 28.35 | 28.90 | 28.35 | 28.80 | 28.80 | 2.49% | 766,562 |
| Jul 22, 2025 | 28.95 | 29.00 | 28.10 | 28.10 | 28.10 | -2.77% | 1,126,255 |
| Jul 21, 2025 | 29.00 | 29.25 | 28.90 | 28.90 | 28.90 | 0.35% | 918,297 |
| Jul 18, 2025 | 29.15 | 29.20 | 28.80 | 28.80 | 28.80 | -0.52% | 940,740 |
| Jul 17, 2025 | 28.70 | 29.20 | 28.55 | 28.95 | 28.95 | 0.87% | 1,331,630 |
| Jul 16, 2025 | 28.60 | 29.45 | 28.40 | 28.70 | 28.70 | 3.42% | 2,876,043 |
| Jul 15, 2025 | 27.50 | 28.15 | 27.50 | 27.75 | 27.75 | 0.91% | 563,896 |
| Jul 14, 2025 | 27.70 | 27.70 | 27.45 | 27.50 | 27.50 | -0.72% | 324,930 |
| Jul 11, 2025 | 27.35 | 27.80 | 27.35 | 27.70 | 27.70 | 0.54% | 674,341 |
| Jul 10, 2025 | 27.80 | 27.95 | 27.45 | 27.55 | 27.55 | -0.90% | 631,939 |
| Jul 9, 2025 | 27.55 | 27.85 | 27.40 | 27.80 | 27.80 | 0.91% | 560,400 |
| Jul 8, 2025 | 28.00 | 28.00 | 27.35 | 27.55 | 27.55 | -1.08% | 780,179 |
| Jul 7, 2025 | 28.10 | 28.10 | 27.60 | 27.85 | 27.85 | -1.42% | 674,643 |
| Jul 4, 2025 | 29.15 | 29.25 | 28.25 | 28.25 | 28.25 | -2.59% | 1,068,390 |
| Jul 3, 2025 | 28.60 | 29.15 | 28.55 | 29.00 | 29.00 | 1.93% | 1,680,826 |
| Jul 2, 2025 | 28.20 | 28.60 | 28.20 | 28.45 | 28.45 | 0.89% | 604,135 |
| Jul 1, 2025 | 28.20 | 28.50 | 28.15 | 28.20 | 28.20 | 0.18% | 524,783 |
| Jun 30, 2025 | 28.55 | 28.65 | 28.15 | 28.15 | 28.15 | -1.23% | 520,033 |
| Jun 27, 2025 | 28.80 | 28.90 | 28.40 | 28.50 | 28.50 | -0.52% | 708,890 |
| Jun 26, 2025 | 28.70 | 29.00 | 28.60 | 28.65 | 28.65 | 0.35% | 558,786 |
| Jun 25, 2025 | 28.85 | 28.90 | 28.50 | 28.55 | 28.55 | -0.17% | 590,007 |
| Jun 24, 2025 | 28.30 | 29.05 | 28.30 | 28.60 | 28.60 | 2.69% | 1,144,514 |
| Jun 23, 2025 | 27.35 | 28.05 | 27.10 | 27.85 | 27.85 | -0.36% | 975,602 |