Gordon Auto Body Parts Co., Ltd. (TPE:1524)
Taiwan · Delayed Price · Currency is TWD 29.10
-1.15 (-3.80%)
May 8, 2026, 1:30 PM CST
Gordon Auto Body Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 30.00 | 30.00 | 28.80 | 29.10 | 29.10 | -3.80% | 2,796,745 |
| May 7, 2026 | 28.70 | 30.80 | 28.40 | 30.25 | 30.25 | 6.51% | 3,691,141 |
| May 6, 2026 | 28.70 | 28.80 | 28.20 | 28.40 | 28.40 | 0.71% | 738,625 |
| May 5, 2026 | 28.10 | 28.50 | 28.00 | 28.20 | 28.20 | 0.71% | 578,265 |
| May 4, 2026 | 28.45 | 28.45 | 27.80 | 28.00 | 28.00 | -0.53% | 498,812 |
| Apr 30, 2026 | 28.90 | 28.90 | 28.05 | 28.15 | 28.15 | -0.88% | 399,450 |
| Apr 29, 2026 | 28.00 | 28.60 | 28.00 | 28.40 | 28.40 | 2.34% | 550,372 |
| Apr 28, 2026 | 27.30 | 28.10 | 27.15 | 27.75 | 27.75 | 1.65% | 427,597 |
| Apr 27, 2026 | 28.10 | 28.10 | 27.30 | 27.30 | 27.30 | -1.80% | 477,963 |
| Apr 24, 2026 | 27.85 | 28.00 | 27.60 | 27.80 | 27.80 | 0.72% | 520,682 |
| Apr 23, 2026 | 28.45 | 28.45 | 27.30 | 27.60 | 27.60 | -2.82% | 1,199,735 |
| Apr 22, 2026 | 28.75 | 28.85 | 28.40 | 28.40 | 28.40 | -1.22% | 918,093 |
| Apr 21, 2026 | 29.20 | 29.30 | 28.75 | 28.75 | 28.75 | -1.37% | 1,077,142 |
| Apr 20, 2026 | 29.55 | 29.65 | 29.05 | 29.15 | 29.15 | -1.35% | 718,961 |
| Apr 17, 2026 | 29.30 | 29.80 | 29.30 | 29.55 | 29.55 | 0.85% | 731,752 |
| Apr 16, 2026 | 29.50 | 29.75 | 29.20 | 29.30 | 29.30 | -4.25% | 946,845 |
| Apr 15, 2026 | 31.00 | 31.05 | 30.55 | 30.60 | 29.20 | -0.81% | 1,776,196 |
| Apr 14, 2026 | 31.00 | 31.10 | 30.70 | 30.85 | 29.44 | 1.31% | 1,606,866 |
| Apr 13, 2026 | 29.65 | 30.65 | 29.55 | 30.45 | 29.06 | 2.35% | 1,551,820 |
| Apr 10, 2026 | 29.90 | 30.15 | 29.70 | 29.75 | 28.39 | -0.34% | 588,769 |
| Apr 9, 2026 | 30.10 | 30.30 | 29.70 | 29.85 | 28.48 | -0.83% | 587,868 |
| Apr 8, 2026 | 30.35 | 30.50 | 30.00 | 30.10 | 28.72 | 0.50% | 866,457 |
| Apr 7, 2026 | 30.75 | 30.75 | 29.95 | 29.95 | 28.58 | -0.50% | 421,198 |
| Apr 2, 2026 | 31.00 | 31.05 | 30.05 | 30.10 | 28.72 | -1.63% | 1,136,180 |
| Apr 1, 2026 | 30.50 | 30.70 | 29.75 | 30.60 | 29.20 | 3.73% | 740,447 |
| Mar 31, 2026 | 30.15 | 30.35 | 29.50 | 29.50 | 28.15 | -1.67% | 731,499 |
| Mar 30, 2026 | 30.05 | 30.50 | 29.90 | 30.00 | 28.63 | -1.64% | 834,987 |
| Mar 27, 2026 | 30.20 | 30.90 | 30.15 | 30.50 | 29.10 | -0.97% | 1,249,684 |
| Mar 26, 2026 | 30.50 | 31.25 | 30.05 | 30.80 | 29.39 | 3.53% | 4,158,928 |
| Mar 25, 2026 | 28.45 | 29.75 | 28.30 | 29.75 | 28.39 | 5.50% | 824,392 |
| Mar 24, 2026 | 28.50 | 28.60 | 28.05 | 28.20 | 26.91 | -0.18% | 412,648 |
| Mar 23, 2026 | 28.35 | 28.85 | 28.15 | 28.25 | 26.96 | -1.57% | 471,698 |
| Mar 20, 2026 | 28.55 | 28.95 | 28.50 | 28.70 | 27.39 | -0.35% | 493,423 |
| Mar 19, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 27.48 | -0.69% | 613,829 |
| Mar 18, 2026 | 29.50 | 29.75 | 29.00 | 29.00 | 27.67 | -0.85% | 788,453 |
| Mar 17, 2026 | 29.20 | 29.50 | 29.15 | 29.25 | 27.91 | 0.52% | 585,963 |
| Mar 16, 2026 | 29.15 | 29.30 | 28.95 | 29.10 | 27.77 | -0.17% | 367,119 |
| Mar 13, 2026 | 29.05 | 29.30 | 28.80 | 29.15 | 27.82 | 0.34% | 574,197 |
| Mar 12, 2026 | 29.40 | 29.50 | 28.80 | 29.05 | 27.72 | -1.19% | 925,640 |
| Mar 11, 2026 | 29.35 | 29.60 | 29.30 | 29.40 | 28.05 | 0.51% | 610,824 |
| Mar 10, 2026 | 30.00 | 30.50 | 29.15 | 29.25 | 27.91 | - | 1,699,071 |
| Mar 9, 2026 | 28.25 | 30.20 | 28.10 | 29.25 | 27.91 | 1.04% | 1,789,193 |
| Mar 6, 2026 | 28.80 | 29.25 | 28.80 | 28.95 | 27.63 | -0.69% | 407,985 |
| Mar 5, 2026 | 28.50 | 29.15 | 28.50 | 29.15 | 27.82 | 3.37% | 833,018 |
| Mar 4, 2026 | 29.00 | 29.00 | 28.10 | 28.20 | 26.91 | -3.26% | 1,153,456 |
| Mar 3, 2026 | 29.95 | 30.15 | 29.15 | 29.15 | 27.82 | -2.67% | 990,642 |
| Mar 2, 2026 | 28.75 | 30.25 | 28.75 | 29.95 | 28.58 | -3.07% | 1,174,580 |
| Feb 26, 2026 | 31.10 | 31.20 | 30.75 | 30.90 | 29.49 | 0.49% | 685,031 |
| Feb 25, 2026 | 31.30 | 31.70 | 30.70 | 30.75 | 29.34 | -1.13% | 1,079,186 |
| Feb 24, 2026 | 31.10 | 31.60 | 31.05 | 31.10 | 29.68 | 0.32% | 780,423 |