Gordon Auto Body Parts Co., Ltd. (TPE:1524)
Taiwan
· Delayed Price · Currency is TWD 28.40
+0.65 (2.34%)
Apr 29, 2026, 1:30 PM CST
Gordon Auto Body Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 30.90 | 31.25 | 30.70 | 31.00 | 29.58 | 0.49% | 693,291 |
| Feb 11, 2026 | 31.00 | 31.00 | 30.60 | 30.85 | 29.44 | -0.80% | 1,165,625 |
| Feb 10, 2026 | 31.30 | 31.50 | 31.00 | 31.10 | 29.68 | -0.64% | 707,880 |
| Feb 9, 2026 | 31.80 | 31.95 | 31.30 | 31.30 | 29.87 | - | 830,221 |
| Feb 6, 2026 | 32.05 | 32.10 | 31.00 | 31.30 | 29.87 | -3.84% | 1,244,358 |
| Feb 5, 2026 | 33.50 | 33.60 | 32.55 | 32.55 | 31.06 | -2.84% | 1,258,612 |
| Feb 4, 2026 | 33.20 | 33.70 | 33.15 | 33.50 | 31.97 | 1.21% | 1,018,698 |
| Feb 3, 2026 | 33.90 | 33.90 | 32.90 | 33.10 | 31.59 | -0.30% | 1,500,955 |
| Feb 2, 2026 | 33.60 | 34.00 | 33.10 | 33.20 | 31.68 | -2.21% | 1,682,150 |
| Jan 30, 2026 | 34.00 | 34.55 | 33.10 | 33.95 | 32.40 | -1.02% | 3,244,657 |
| Jan 29, 2026 | 35.35 | 35.35 | 34.15 | 34.30 | 32.73 | -2.28% | 2,407,766 |
| Jan 28, 2026 | 35.45 | 35.50 | 34.80 | 35.10 | 33.49 | -1.82% | 4,479,859 |
| Jan 27, 2026 | 35.40 | 36.75 | 34.70 | 35.75 | 34.11 | 2.58% | 15,262,070 |
| Jan 26, 2026 | 34.00 | 34.90 | 33.45 | 34.85 | 33.26 | 2.95% | 5,617,084 |
| Jan 23, 2026 | 34.70 | 34.75 | 33.60 | 33.85 | 32.30 | -2.45% | 3,708,369 |
| Jan 22, 2026 | 35.00 | 35.00 | 34.05 | 34.70 | 33.11 | 0.58% | 4,190,176 |
| Jan 21, 2026 | 34.55 | 35.00 | 34.30 | 34.50 | 32.92 | -0.14% | 5,530,281 |
| Jan 20, 2026 | 35.00 | 35.15 | 34.30 | 34.55 | 32.97 | -1.71% | 6,020,549 |
| Jan 19, 2026 | 33.35 | 36.20 | 32.50 | 35.15 | 33.54 | 6.68% | 17,350,880 |
| Jan 16, 2026 | 31.45 | 33.45 | 31.25 | 32.95 | 31.44 | 6.63% | 12,924,030 |
| Jan 15, 2026 | 30.15 | 31.15 | 29.75 | 30.90 | 29.49 | 2.83% | 4,184,149 |
| Jan 14, 2026 | 29.50 | 30.45 | 29.50 | 30.05 | 28.68 | 1.86% | 1,821,020 |
| Jan 13, 2026 | 30.00 | 30.00 | 29.30 | 29.50 | 28.15 | -0.67% | 1,474,873 |
| Jan 12, 2026 | 30.00 | 30.10 | 29.65 | 29.70 | 28.34 | -1.16% | 1,066,944 |
| Jan 9, 2026 | 30.55 | 30.55 | 29.50 | 30.05 | 28.68 | -0.83% | 2,084,672 |
| Jan 8, 2026 | 29.90 | 30.50 | 29.70 | 30.30 | 28.91 | 0.66% | 4,346,109 |
| Jan 7, 2026 | 27.70 | 30.40 | 27.60 | 30.10 | 28.72 | 8.86% | 6,168,591 |
| Jan 6, 2026 | 27.80 | 27.80 | 27.55 | 27.65 | 26.38 | 0.73% | 434,786 |
| Jan 5, 2026 | 27.85 | 27.85 | 27.45 | 27.45 | 26.19 | -1.44% | 876,648 |
| Jan 2, 2026 | 28.00 | 28.30 | 27.85 | 27.85 | 26.58 | 0.18% | 550,928 |
| Dec 31, 2025 | 28.30 | 28.40 | 27.75 | 27.80 | 26.53 | -0.89% | 694,245 |
| Dec 30, 2025 | 28.40 | 28.60 | 27.90 | 28.05 | 26.77 | -1.23% | 638,373 |
| Dec 29, 2025 | 28.20 | 28.65 | 28.20 | 28.40 | 27.10 | 0.71% | 399,255 |
| Dec 26, 2025 | 28.40 | 28.40 | 28.10 | 28.20 | 26.91 | -0.53% | 585,546 |
| Dec 24, 2025 | 28.50 | 28.75 | 28.30 | 28.35 | 27.05 | - | 428,507 |
| Dec 23, 2025 | 28.90 | 28.90 | 28.30 | 28.35 | 27.05 | -1.22% | 636,795 |
| Dec 22, 2025 | 29.00 | 29.00 | 28.55 | 28.70 | 27.39 | -0.35% | 704,484 |
| Dec 19, 2025 | 29.05 | 29.05 | 28.55 | 28.80 | 27.48 | -0.86% | 863,351 |
| Dec 18, 2025 | 28.10 | 29.15 | 27.90 | 29.05 | 27.72 | 4.50% | 2,530,369 |
| Dec 17, 2025 | 27.55 | 28.20 | 27.55 | 27.80 | 26.53 | 0.72% | 424,610 |
| Dec 16, 2025 | 28.05 | 28.30 | 27.45 | 27.60 | 26.34 | -1.25% | 758,550 |
| Dec 15, 2025 | 27.85 | 28.20 | 27.80 | 27.95 | 26.67 | -0.36% | 365,110 |
| Dec 12, 2025 | 28.00 | 28.60 | 28.00 | 28.05 | 26.77 | 0.18% | 736,497 |
| Dec 11, 2025 | 28.60 | 28.60 | 27.90 | 28.00 | 26.72 | -1.75% | 1,132,529 |
| Dec 10, 2025 | 28.75 | 28.90 | 28.45 | 28.50 | 27.20 | -0.87% | 582,352 |
| Dec 9, 2025 | 29.15 | 29.20 | 28.70 | 28.75 | 27.43 | -1.54% | 968,870 |
| Dec 8, 2025 | 29.55 | 29.60 | 29.15 | 29.20 | 27.86 | -0.51% | 512,130 |
| Dec 5, 2025 | 29.90 | 30.30 | 29.25 | 29.35 | 28.01 | -1.34% | 782,406 |
| Dec 4, 2025 | 29.60 | 29.90 | 29.30 | 29.75 | 28.39 | 1.71% | 651,814 |
| Dec 3, 2025 | 29.10 | 29.50 | 29.10 | 29.25 | 27.91 | 0.17% | 598,867 |
| Dec 2, 2025 | 29.25 | 29.70 | 29.20 | 29.20 | 27.86 | 0.17% | 437,388 |
| Dec 1, 2025 | 29.80 | 29.80 | 29.15 | 29.15 | 27.82 | -1.19% | 329,251 |
| Nov 28, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 28.15 | -1.34% | 432,598 |
| Nov 27, 2025 | 29.70 | 30.00 | 29.45 | 29.90 | 28.53 | 1.01% | 626,294 |
| Nov 26, 2025 | 28.90 | 29.60 | 28.90 | 29.60 | 28.25 | 2.42% | 662,505 |
| Nov 25, 2025 | 29.75 | 29.75 | 28.85 | 28.90 | 27.58 | -1.70% | 800,539 |