Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 268.50 | 275.00 | 268.50 | 269.50 | 254.75 | 82,000 |
| 2024-07-31 | 267.50 | 271.50 | 264.50 | 264.50 | 250.02 | 83,000 |
| 2024-07-30 | 261.50 | 274.00 | 259.00 | 273.50 | 258.53 | 137,000 |
| 2024-07-29 | 273.00 | 275.50 | 262.00 | 263.00 | 248.61 | 147,000 |
| 2024-07-26 | 272.00 | 277.50 | 270.50 | 272.00 | 257.11 | 94,000 |
| 2024-07-23 | 279.50 | 286.00 | 278.00 | 281.00 | 265.62 | 120,000 |
| 2024-07-22 | 281.50 | 281.50 | 272.00 | 277.00 | 261.84 | 182,000 |
| 2024-07-19 | 289.00 | 293.00 | 281.50 | 282.00 | 266.57 | 162,000 |
| 2024-07-18 | 304.50 | 304.50 | 281.00 | 289.00 | 273.18 | 430,000 |
| 2024-07-17 | 312.00 | 321.00 | 307.50 | 309.00 | 292.09 | 388,000 |
| 2024-07-16 | 316.00 | 317.50 | 310.00 | 310.00 | 293.03 | 187,000 |
| 2024-07-15 | 315.00 | 316.00 | 305.50 | 310.00 | 293.03 | 240,000 |
| 2024-07-12 | 321.00 | 324.50 | 312.00 | 312.00 | 294.92 | 287,000 |
| 2024-07-11 | 329.00 | 331.00 | 319.50 | 325.50 | 307.68 | 737,000 |
| 2024-07-10 | 311.00 | 323.50 | 306.00 | 323.50 | 305.79 | 776,000 |
| 2024-07-09 | 325.50 | 338.00 | 313.00 | 327.00 | 309.10 | 1,506,000 |
| 2024-07-08 | 309.00 | 329.00 | 305.00 | 316.50 | 299.18 | 1,266,000 |
| 2024-07-05 | 285.00 | 309.00 | 284.00 | 304.00 | 287.36 | 1,091,000 |
| 2024-07-04 | 281.00 | 290.00 | 279.50 | 281.00 | 265.62 | 246,000 |
| 2024-07-03 | 275.50 | 282.50 | 275.50 | 280.00 | 264.68 | 200,000 |
| 2024-07-02 | 280.00 | 280.50 | 271.00 | 275.00 | 259.95 | 85,000 |
| 2024-07-01 | 274.50 | 283.00 | 274.50 | 280.00 | 264.68 | 164,000 |
| 2024-06-28 | 274.50 | 277.50 | 272.50 | 274.50 | 259.48 | 73,000 |
| 2024-06-27 | 270.00 | 274.00 | 270.00 | 271.50 | 256.64 | 53,000 |
| 2024-06-26 | 273.00 | 274.00 | 269.00 | 270.50 | 255.70 | 64,000 |
| 2024-06-25 | 266.00 | 271.00 | 265.50 | 271.00 | 256.17 | 54,000 |
| 2024-06-24 | 270.50 | 276.00 | 267.50 | 267.50 | 252.86 | 100,000 |
| 2024-06-21 | 276.50 | 282.50 | 270.00 | 274.00 | 259.00 | 195,000 |
| 2024-06-20 | 259.00 | 278.00 | 259.00 | 272.50 | 257.59 | 159,000 |
| 2024-06-19 | 257.00 | 262.50 | 256.00 | 262.50 | 248.13 | 46,000 |
| 2024-06-18 | 263.50 | 263.50 | 257.50 | 258.00 | 243.88 | 33,000 |
| 2024-06-17 | 265.50 | 265.50 | 257.50 | 259.50 | 245.30 | 106,000 |
| 2024-06-14 | 271.50 | 271.50 | 262.00 | 265.50 | 250.97 | 69,000 |
| 2024-06-13 | 264.00 | 272.50 | 262.00 | 265.00 | 250.50 | 174,000 |
| 2024-06-12 | 260.00 | 260.00 | 253.00 | 255.00 | 241.04 | 142,000 |
| 2024-06-11 | 264.00 | 264.00 | 258.00 | 258.50 | 244.35 | 85,000 |
| 2024-06-07 | 264.00 | 266.50 | 264.00 | 265.00 | 250.50 | 50,000 |
| 2024-06-06 | 271.50 | 272.00 | 261.50 | 261.50 | 247.19 | 127,000 |
| 2024-06-05 | 261.00 | 267.50 | 261.00 | 266.00 | 251.44 | 73,000 |
| 2024-06-04 | 267.00 | 267.50 | 261.00 | 261.00 | 246.72 | 95,000 |
| 2024-06-03 | 272.00 | 273.50 | 261.00 | 265.50 | 250.97 | 97,000 |
| 2024-05-31 | 278.00 | 280.00 | 265.00 | 268.00 | 253.33 | 150,000 |
| 2024-05-30 | 280.50 | 280.50 | 276.50 | 278.00 | 262.78 | 138,000 |
| 2024-05-29 | 280.50 | 282.00 | 279.50 | 280.50 | 265.15 | 82,000 |
| 2024-05-28 | 275.50 | 281.50 | 275.50 | 280.00 | 264.68 | 102,000 |
| 2024-05-27 | 279.00 | 284.00 | 275.00 | 279.00 | 263.73 | 249,000 |
| 2024-05-24 | 274.00 | 278.50 | 270.00 | 275.00 | 259.95 | 146,000 |
| 2024-05-23 | 272.50 | 277.50 | 268.50 | 276.00 | 260.89 | 216,000 |
| 2024-05-22 | 272.00 | 273.50 | 267.50 | 272.50 | 257.59 | 142,000 |
| 2024-05-21 | 261.50 | 274.50 | 259.00 | 272.00 | 257.11 | 291,000 |
| 2024-05-20 | 259.00 | 265.00 | 258.50 | 261.50 | 247.19 | 145,000 |
| 2024-05-17 | 279.00 | 280.00 | 257.50 | 258.50 | 244.35 | 540,000 |
| 2024-05-16 | 276.00 | 282.00 | 276.00 | 279.00 | 263.73 | 107,000 |
| 2024-05-15 | 276.00 | 281.50 | 272.00 | 275.50 | 260.42 | 119,000 |
| 2024-05-14 | 285.00 | 285.00 | 275.00 | 276.00 | 260.89 | 276,000 |
| 2024-05-13 | 295.00 | 298.00 | 283.50 | 286.00 | 270.35 | 560,000 |
| 2024-05-10 | 296.00 | 298.00 | 289.00 | 294.00 | 277.91 | 77,465 |
| 2024-05-09 | 298.00 | 298.00 | 293.50 | 296.00 | 279.80 | 33,663 |
| 2024-05-08 | 297.00 | 297.50 | 292.00 | 297.50 | 281.22 | 25,259 |
| 2024-05-07 | 296.00 | 299.00 | 293.00 | 298.00 | 281.69 | 40,737 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 6.0000 TWD |
| 2025-03-20 | 6.0000 TWD |
| 2024-03-21 | 4.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.