Taiwan - Delayed Quote TWD

Gordon Auto Body Parts Co., Ltd. (1524.TW)

Compare
38.60 +0.35 (+0.92%)
At close: 1:30:29 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 38.50 38.75 38.15 38.60 38.60 2,990,485
Dec 17, 2024 38.40 38.85 37.85 38.25 38.25 5,019,757
Dec 16, 2024 39.85 40.50 38.10 38.30 38.30 6,690,165
Dec 13, 2024 41.45 41.45 39.50 39.55 39.55 12,242,843
Dec 12, 2024 40.10 43.40 40.10 41.30 41.30 32,621,274
Dec 11, 2024 39.30 39.85 39.15 39.50 39.50 3,814,609
Dec 10, 2024 39.30 40.60 39.05 39.35 39.35 10,573,909
Dec 9, 2024 39.40 40.00 39.05 39.30 39.30 8,361,911
Dec 6, 2024 39.20 39.75 38.30 38.40 38.40 4,103,495
Dec 5, 2024 40.00 40.00 38.90 38.95 38.95 3,517,369
Dec 4, 2024 38.95 39.70 38.60 39.45 39.45 5,481,310
Dec 3, 2024 38.35 38.75 37.75 38.65 38.65 5,868,041
Dec 2, 2024 39.30 39.55 38.30 38.35 38.35 4,522,128
Nov 29, 2024 38.50 39.20 38.30 39.15 39.15 3,178,424
Nov 28, 2024 38.65 38.95 37.50 38.60 38.60 5,437,608
Nov 27, 2024 39.80 40.15 38.50 38.60 38.60 8,614,470
Nov 26, 2024 38.85 40.65 38.60 39.65 39.65 14,543,044
Nov 25, 2024 39.25 40.30 38.70 38.90 38.90 14,434,176
Nov 22, 2024 37.55 39.30 37.55 38.50 38.50 9,281,580
Nov 21, 2024 37.40 38.05 37.20 37.35 37.35 3,515,984
Nov 20, 2024 37.60 37.60 37.60 37.60 37.60 4,191,182
Nov 19, 2024 37.00 38.10 37.00 37.50 37.50 5,346,322
Nov 18, 2024 37.55 37.55 36.80 36.80 36.80 5,343,464
Nov 15, 2024 38.60 39.10 37.50 37.70 37.70 16,517,656
Nov 14, 2024 38.40 38.40 37.35 37.70 37.70 14,724,404
Nov 13, 2024 36.20 38.50 36.10 38.40 38.40 21,474,811
Nov 12, 2024 37.45 38.50 36.05 36.05 36.05 38,424,732
Nov 11, 2024 35.55 37.00 35.55 37.00 37.00 12,585,483
Nov 8, 2024 36.00 36.20 34.40 34.60 34.60 3,601,042
Nov 7, 2024 35.40 36.10 35.40 35.80 35.80 3,509,371
Nov 6, 2024 35.00 35.50 34.90 35.20 35.20 1,261,501
Nov 5, 2024 35.05 35.35 34.80 34.80 34.80 1,088,400
Nov 4, 2024 35.35 35.45 34.85 35.05 35.05 1,449,313
Nov 1, 2024 34.50 35.40 33.85 35.35 35.35 1,658,289
Oct 30, 2024 35.20 35.25 34.70 34.85 34.85 1,670,128
Oct 29, 2024 35.75 35.85 34.90 35.00 35.00 2,972,338
Oct 28, 2024 36.35 36.50 35.20 35.70 35.70 5,316,237
Oct 25, 2024 37.00 37.60 36.30 36.30 36.30 9,802,036
Oct 24, 2024 35.80 37.90 35.80 36.20 36.20 20,359,545
Oct 23, 2024 36.05 36.50 35.75 35.80 35.80 4,918,211
Oct 22, 2024 35.55 36.20 35.40 35.90 35.90 3,967,141
Oct 21, 2024 34.90 35.40 34.55 35.30 35.30 1,600,257
Oct 18, 2024 35.65 35.70 34.70 34.75 34.75 2,120,190
Oct 17, 2024 35.85 36.05 35.55 35.55 35.55 1,794,311
Oct 16, 2024 35.55 35.90 35.30 35.65 35.65 2,197,428
Oct 15, 2024 35.30 35.95 35.15 35.85 35.85 4,579,939
Oct 14, 2024 35.10 35.10 34.45 34.95 34.95 1,216,238
Oct 11, 2024 34.70 35.10 34.40 35.00 35.00 1,910,701
Oct 9, 2024 34.85 35.20 34.35 34.60 34.60 1,649,610
Oct 8, 2024 35.20 35.20 34.45 34.55 34.55 1,813,258
Oct 7, 2024 35.10 35.50 35.05 35.40 35.40 1,615,843
Oct 4, 2024 35.55 35.55 34.35 34.90 34.90 2,367,680
Oct 1, 2024 35.90 35.90 35.25 35.30 35.30 2,003,493
Sep 30, 2024 35.70 36.10 35.30 35.55 35.55 3,285,340
Sep 27, 2024 36.40 36.40 35.30 35.65 35.65 6,180,375
Sep 26, 2024 36.60 36.65 35.95 36.15 36.15 5,232,540
Sep 25, 2024 36.35 36.50 35.90 36.50 36.50 7,574,555
Sep 24, 2024 36.00 36.70 35.65 36.30 36.30 13,298,881
Sep 23, 2024 34.75 36.45 34.30 36.00 36.00 21,500,927
Sep 20, 2024 32.80 34.55 32.30 34.25 34.25 13,351,789
Sep 19, 2024 33.00 33.10 32.30 32.45 32.45 1,958,842
Sep 18, 2024 33.30 33.55 32.50 32.70 32.70 3,069,300
Sep 16, 2024 32.85 33.30 32.50 33.05 33.05 3,005,664
Sep 13, 2024 32.45 33.85 32.10 32.80 32.80 8,857,636
Sep 12, 2024 31.95 32.30 31.80 31.80 31.80 2,488,029
Sep 11, 2024 32.60 32.80 31.65 31.70 31.70 4,218,800
Sep 10, 2024 31.80 33.40 31.80 32.15 32.15 10,914,012
Sep 9, 2024 31.90 32.50 31.60 31.70 31.70 4,378,332
Sep 6, 2024 32.70 32.70 31.25 32.25 32.25 7,961,848
Sep 5, 2024 29.85 30.80 29.75 29.95 29.95 1,307,012
Sep 4, 2024 29.85 29.90 28.90 29.25 29.25 1,058,255
Sep 3, 2024 31.00 31.05 30.60 30.60 30.60 533,184
Sep 2, 2024 30.95 31.10 30.65 30.95 30.95 758,104
Aug 30, 2024 30.60 30.95 30.55 30.85 30.85 590,490
Aug 29, 2024 30.65 30.70 30.40 30.50 30.50 454,524
Aug 28, 2024 30.45 30.75 30.40 30.65 30.65 596,841
Aug 27, 2024 30.50 30.50 30.20 30.40 30.40 392,059
Aug 26, 2024 30.15 30.85 30.15 30.40 30.40 1,076,130
Aug 23, 2024 30.00 30.15 29.70 30.05 30.05 509,035
Aug 22, 2024 30.00 30.25 29.90 30.05 30.05 436,022
Aug 21, 2024 30.20 30.40 29.85 29.85 29.85 562,021
Aug 20, 2024 30.15 30.30 30.10 30.15 30.15 715,100
Aug 19, 2024 29.90 30.20 29.60 30.00 30.00 617,002
Aug 16, 2024 29.70 30.15 29.70 29.70 29.70 808,100
Aug 15, 2024 29.85 30.05 29.60 29.65 29.65 513,065
Aug 14, 2024 30.40 30.40 29.70 29.70 29.70 1,181,097
Aug 13, 2024 30.05 30.15 29.70 30.05 30.05 614,134
Aug 12, 2024 29.85 30.35 29.75 29.85 29.85 1,004,000
Aug 9, 2024 29.55 29.85 29.40 29.55 29.55 996,970
Aug 8, 2024 29.00 29.15 28.50 28.95 28.95 807,100
Aug 7, 2024 27.85 29.25 27.75 29.10 29.10 1,139,300
Aug 6, 2024 27.90 28.50 25.95 27.65 27.65 2,179,357
Aug 5, 2024 30.55 30.55 27.85 27.85 27.85 2,599,661
Aug 2, 2024 30.95 31.40 30.85 30.90 30.90 907,105
Aug 1, 2024 31.15 31.85 31.15 31.85 31.85 1,034,004
Jul 31, 2024 31.10 31.25 30.80 30.90 30.90 635,016
Jul 30, 2024 30.60 31.20 30.25 31.15 31.15 826,186
Jul 29, 2024 31.00 31.35 30.40 30.40 30.40 1,245,211
Jul 26, 2024 30.80 31.00 30.50 30.75 30.75 1,132,350
Jul 23, 2024 31.05 31.45 31.05 31.35 31.35 698,063
Jul 22, 2024 31.40 31.55 30.55 30.80 30.80 1,586,002
Jul 19, 2024 31.90 31.95 31.25 31.40 31.40 1,833,190
Jul 18, 2024 32.25 32.25 31.75 31.85 31.85 1,702,800
Jul 17, 2024 32.55 32.90 32.15 32.25 32.25 2,477,209
Jul 16, 2024 32.75 33.05 32.45 32.50 32.50 2,363,179
Jul 15, 2024 32.90 33.00 32.50 32.60 32.60 1,621,400
Jul 12, 2024 32.75 33.10 32.55 32.80 32.80 1,101,170
Jul 11, 2024 33.80 33.80 32.10 32.75 32.75 4,850,042
Jul 10, 2024 33.80 34.60 33.80 34.10 34.10 1,312,405
Jul 9, 2024 34.75 34.75 33.60 33.80 33.80 3,444,307
Jul 8, 2024 35.30 35.45 34.65 34.70 34.70 1,653,014
Jul 5, 2024 34.80 35.50 34.60 35.30 35.30 1,888,499
Jul 4, 2024 35.40 35.40 34.75 34.75 34.75 1,600,218
Jul 3, 2024 34.70 35.60 34.70 35.10 35.10 2,172,901
Jul 2, 2024 34.60 34.70 34.05 34.30 34.30 1,342,239
Jul 1, 2024 34.70 34.75 34.50 34.50 34.50 1,351,752
Jun 28, 2024 34.80 35.25 34.75 34.75 34.75 1,228,010
Jun 27, 2024 35.85 35.85 34.75 34.75 34.75 3,176,159
Jun 26, 2024 35.55 35.90 35.45 35.55 35.55 2,636,501
Jun 25, 2024 34.80 35.40 34.05 35.40 35.40 2,254,870
Jun 24, 2024 35.95 36.00 34.75 34.75 34.75 3,093,048
Jun 21, 2024 35.40 35.90 35.20 35.80 35.80 2,191,710
Jun 20, 2024 35.15 35.50 35.00 35.45 35.45 1,962,715
Jun 19, 2024 35.50 36.20 35.10 35.15 35.15 6,546,286
Jun 18, 2024 35.25 35.40 34.80 35.35 35.35 2,892,671
Jun 17, 2024 35.00 35.15 34.65 34.95 34.95 2,270,102
Jun 14, 2024 35.00 35.40 34.65 34.80 34.80 3,876,541
Jun 13, 2024 35.40 35.65 34.70 34.80 34.80 3,865,216
Jun 12, 2024 35.60 36.10 34.80 35.20 35.20 4,751,200
Jun 11, 2024 36.55 37.35 35.25 35.35 35.35 5,974,776
Jun 7, 2024 36.75 37.25 36.05 36.20 36.20 4,554,080
Jun 6, 2024 37.15 37.55 36.15 36.70 36.70 3,918,315
Jun 5, 2024 37.15 37.45 36.30 36.80 36.80 5,180,642
Jun 4, 2024 38.15 40.80 36.85 36.90 36.90 27,859,085
Jun 3, 2024 37.65 38.60 37.30 38.10 38.10 10,404,765
May 31, 2024 37.30 37.70 36.55 37.65 37.65 5,921,764
May 30, 2024 37.35 38.00 36.30 36.95 36.95 8,728,766
May 29, 2024 37.25 38.25 37.05 37.60 37.60 19,334,675
May 28, 2024 34.80 37.30 34.75 36.50 36.50 14,951,730
May 27, 2024 34.45 34.75 33.95 34.65 34.65 2,096,838
May 24, 2024 34.30 34.60 33.85 34.25 34.25 2,050,115
May 23, 2024 35.55 35.55 34.35 34.65 34.65 4,994,710
May 22, 2024 36.20 36.55 35.40 35.55 35.55 3,778,247
May 21, 2024 35.80 35.95 35.35 35.90 35.90 2,499,870
May 20, 2024 35.10 36.40 35.05 35.60 35.60 5,414,643
May 17, 2024 35.50 35.75 34.85 35.10 35.10 3,735,960
May 16, 2024 36.15 36.20 35.30 35.40 35.40 5,285,894
May 15, 2024 35.95 37.15 35.80 35.90 35.90 9,969,794
May 14, 2024 37.20 37.60 35.60 35.60 35.60 10,469,866
May 13, 2024 37.20 38.35 35.30 37.00 37.00 23,944,967
May 10, 2024 36.35 37.50 35.10 37.20 37.20 16,699,987
May 9, 2024 36.20 36.50 34.90 35.40 35.40 9,269,827
May 8, 2024 36.95 37.80 36.95 37.10 37.10 5,338,765
May 7, 2024 37.20 37.25 36.35 36.90 36.90 4,033,149
May 6, 2024 36.20 37.40 35.95 36.90 36.90 5,104,792
May 3, 2024 36.70 37.00 35.75 36.00 36.00 4,314,627
May 2, 2024 34.10 37.40 33.80 36.50 36.50 11,210,833
Apr 30, 2024 34.85 35.10 33.90 34.20 34.20 2,859,253
Apr 29, 2024 34.85 35.35 34.30 34.45 34.45 2,367,333
Apr 26, 2024 35.00 35.30 34.65 34.85 34.85 1,690,512
Apr 25, 2024 34.80 35.20 34.50 34.90 34.90 1,604,010
Apr 24, 2024 34.35 35.10 34.30 34.65 34.65 2,189,231
Apr 23, 2024 34.35 34.60 33.65 33.95 33.95 1,819,204
Apr 22, 2024 34.35 34.65 33.70 33.70 33.70 2,469,462
Apr 19, 2024 35.80 35.80 33.30 34.35 34.35 5,472,181
Apr 18, 2024 33.70 36.65 33.55 36.05 36.05 7,792,799
Apr 17, 2024 33.60 34.20 33.40 34.05 34.05 3,105,921
Apr 16, 2024 36.00 36.05 32.85 33.30 33.30 7,319,300
Apr 15, 2024 36.75 37.20 36.05 36.10 36.10 4,010,007
Apr 12, 2024 36.40 37.35 35.90 36.75 36.75 6,847,218
Apr 11, 2024 1.30 Dividend
Apr 11, 2024 35.55 36.05 35.30 35.65 35.65 3,397,672
Apr 10, 2024 37.55 37.60 36.90 37.10 35.80 4,471,220
Apr 9, 2024 38.10 38.50 37.05 37.30 35.99 8,598,369
Apr 8, 2024 38.90 38.95 37.40 37.60 36.28 8,691,444
Apr 3, 2024 38.00 38.40 37.35 37.85 36.52 10,627,269
Apr 2, 2024 37.20 38.15 36.70 37.45 36.14 9,875,031
Apr 1, 2024 36.40 38.40 36.40 37.05 35.75 16,681,671
Mar 29, 2024 37.05 37.20 36.10 36.35 35.08 4,627,000
Mar 28, 2024 35.65 37.35 35.65 36.80 35.51 9,861,216
Mar 27, 2024 34.85 35.60 34.60 35.60 34.35 2,947,669
Mar 26, 2024 35.50 35.65 34.60 34.75 33.53 3,752,517
Mar 25, 2024 35.80 36.20 35.40 35.50 34.26 2,868,198
Mar 22, 2024 35.95 36.20 35.60 35.65 34.40 2,813,010
Mar 21, 2024 37.00 37.50 35.90 36.15 34.88 8,048,480
Mar 20, 2024 37.00 37.15 36.00 36.65 35.37 6,388,500
Mar 19, 2024 37.20 37.45 36.55 36.60 35.32 7,547,137
Mar 18, 2024 35.45 37.35 35.30 37.15 35.85 16,601,448
Mar 15, 2024 36.00 36.25 35.25 35.25 34.01 4,312,909
Mar 14, 2024 35.95 36.75 35.70 35.80 34.55 12,013,363
Mar 13, 2024 37.65 37.70 35.10 35.85 34.59 19,840,810
Mar 12, 2024 32.80 36.10 32.80 36.10 34.84 15,169,466
Mar 11, 2024 32.45 33.40 32.45 32.85 31.70 2,612,722
Mar 8, 2024 33.30 33.60 32.40 32.65 31.51 5,077,528
Mar 7, 2024 34.30 34.35 33.05 33.25 32.08 5,436,500
Mar 6, 2024 34.65 35.30 34.40 34.40 33.19 4,209,737
Mar 5, 2024 35.70 35.80 34.40 34.50 33.29 6,617,628
Mar 4, 2024 36.60 36.60 35.35 35.40 34.16 6,363,742
Mar 1, 2024 36.45 36.80 35.95 36.10 34.84 8,254,446
Feb 29, 2024 36.00 37.00 35.20 36.30 35.03 19,436,896
Feb 27, 2024 34.80 38.05 34.80 35.80 34.55 43,112,347
Feb 26, 2024 34.40 35.00 34.30 34.70 33.48 6,714,205
Feb 23, 2024 34.40 34.60 33.85 33.85 32.66 8,137,436
Feb 22, 2024 35.00 35.60 34.40 34.80 33.58 17,628,639
Feb 21, 2024 33.60 34.20 33.50 34.15 32.95 3,719,192
Feb 20, 2024 33.95 34.20 33.20 33.50 32.33 4,683,227
Feb 19, 2024 34.10 34.40 33.60 33.85 32.66 5,919,222
Feb 16, 2024 32.65 34.45 32.60 33.90 32.71 12,410,213
Feb 15, 2024 31.20 32.30 31.05 32.25 31.12 4,610,215
Feb 5, 2024 31.20 31.20 30.65 30.80 29.72 1,414,314
Feb 2, 2024 31.00 31.25 30.75 31.00 29.91 1,422,075
Feb 1, 2024 30.80 31.15 30.70 30.80 29.72 1,123,616
Jan 31, 2024 31.15 31.40 30.65 30.80 29.72 1,586,400
Jan 30, 2024 31.60 31.70 30.75 31.15 30.06 1,886,301
Jan 29, 2024 30.80 31.50 30.75 31.40 30.30 2,310,409
Jan 26, 2024 31.30 31.45 30.50 30.90 29.82 2,919,300
Jan 25, 2024 31.00 31.50 30.75 31.05 29.96 4,263,061
Jan 24, 2024 30.65 31.15 30.45 30.75 29.67 2,412,984
Jan 23, 2024 30.20 30.95 30.10 30.85 29.77 2,398,559
Jan 22, 2024 29.70 30.15 29.55 30.10 29.05 1,651,185
Jan 19, 2024 29.85 29.90 29.55 29.55 28.51 1,688,200
Jan 18, 2024 29.45 29.85 29.20 29.65 28.61 1,836,500
Jan 17, 2024 29.90 30.30 29.35 29.40 28.37 2,824,335
Jan 16, 2024 30.65 30.65 29.80 29.95 28.90 3,932,412
Jan 15, 2024 30.65 30.95 30.35 30.70 29.62 2,129,439
Jan 12, 2024 31.10 31.25 30.30 30.30 29.24 3,671,500
Jan 11, 2024 31.15 31.85 30.75 31.00 29.91 4,074,869
Jan 10, 2024 31.85 32.20 31.30 31.35 30.25 3,844,312
Jan 9, 2024 32.55 32.60 31.65 32.25 31.12 2,882,665
Jan 8, 2024 32.45 32.75 32.25 32.25 31.12 1,852,283
Jan 5, 2024 32.40 32.80 32.30 32.30 31.17 2,207,999
Jan 4, 2024 33.30 33.50 32.35 32.50 31.36 3,489,724
Jan 3, 2024 33.60 33.75 33.00 33.20 32.04 3,533,169
Jan 2, 2024 33.50 34.30 33.15 33.75 32.57 6,017,551
Dec 29, 2023 33.05 33.65 32.85 33.45 32.28 5,224,078
Dec 28, 2023 32.50 33.35 32.45 33.05 31.89 5,205,765
Dec 27, 2023 33.15 33.15 32.55 32.55 31.41 3,377,500
Dec 26, 2023 32.90 33.30 32.75 32.75 31.60 4,686,420
Dec 25, 2023 33.00 33.25 32.55 32.60 31.46 5,066,124
Dec 22, 2023 34.20 34.25 33.20 33.25 32.08 6,913,256
Dec 21, 2023 33.75 33.95 33.30 33.75 32.57 3,085,761
Dec 20, 2023 34.30 34.60 33.80 34.10 32.91 7,208,036
Dec 19, 2023 34.30 34.30 33.30 34.10 32.91 6,948,400
Dec 18, 2023 35.40 35.45 34.25 34.40 33.19 8,090,941

Related Tickers

1522.TW TYC Brother Industrial Co., Ltd.
63.00
+2.27%
 
1319.TW Tong Yang Industry Co., Ltd.
116.00
+2.20%
 
1536.TW Hota Industrial Mfg. Co., Ltd.
63.30
-3.51%
 
1526.TW Sun Race Sturmey-Archer Corporation
24.10
-1.83%
 
6279.TWO Hu Lane Associate Inc.
179.00
+1.42%
 
6605.TW Depo Auto Parts Industrial Co., Ltd.
222.00
+0.68%
 
2231.TW Cub Elecparts Inc.
103.00
+0.49%
 
1587.TW Cryomax Cooling System Corp.
33.70
-0.30%
 
2497.TW E-Lead Electronic Co., Ltd.
60.20
+0.17%
 
2105.TW Cheng Shin Rubber Ind. Co., Ltd.
50.30
+1.72%