Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 304.50 | 308.00 | 290.00 | 295.50 | 279.33 | 191,449 |
| 2024-05-03 | 306.00 | 309.50 | 305.00 | 307.00 | 290.20 | 91,315 |
| 2024-05-02 | 313.00 | 313.00 | 305.00 | 308.00 | 291.14 | 88,423 |
| 2024-04-30 | 311.00 | 312.50 | 304.50 | 312.50 | 295.40 | 41,358 |
| 2024-04-29 | 315.00 | 319.00 | 306.50 | 310.50 | 293.51 | 83,533 |
| 2024-04-26 | 301.00 | 317.00 | 301.00 | 313.00 | 295.87 | 176,639 |
| 2024-04-25 | 303.50 | 303.50 | 297.00 | 300.00 | 283.58 | 23,907 |
| 2024-04-24 | 293.00 | 305.00 | 293.00 | 303.00 | 286.42 | 249,417 |
| 2024-04-23 | 293.00 | 295.00 | 283.00 | 292.00 | 276.02 | 106,564 |
| 2024-04-22 | 300.00 | 303.00 | 289.00 | 292.50 | 276.49 | 183,461 |
| 2024-04-19 | 320.00 | 320.00 | 292.50 | 307.00 | 290.20 | 254,754 |
| 2024-04-18 | 322.00 | 326.00 | 319.50 | 323.50 | 305.79 | 173,788 |
| 2024-04-17 | 320.00 | 328.00 | 317.50 | 327.50 | 309.58 | 261,243 |
| 2024-04-16 | 326.50 | 327.50 | 313.00 | 319.00 | 301.54 | 181,361 |
| 2024-04-15 | 321.00 | 325.50 | 314.50 | 325.50 | 307.68 | 211,676 |
| 2024-04-12 | 320.00 | 325.50 | 315.50 | 319.50 | 302.01 | 199,257 |
| 2024-04-11 | 312.00 | 324.50 | 310.00 | 319.00 | 301.54 | 338,970 |
| 2024-04-10 | 306.00 | 320.00 | 306.00 | 314.50 | 297.29 | 160,880 |
| 2024-04-09 | 306.50 | 308.50 | 303.00 | 306.00 | 289.25 | 99,698 |
| 2024-04-08 | 308.00 | 313.00 | 305.00 | 307.50 | 290.67 | 181,941 |
| 2024-04-03 | 310.00 | 311.00 | 306.00 | 306.50 | 289.72 | 70,049 |
| 2024-04-02 | 312.00 | 313.00 | 304.00 | 311.00 | 293.98 | 145,437 |
| 2024-04-01 | 306.00 | 316.00 | 304.00 | 308.50 | 291.62 | 162,331 |
| 2024-03-29 | 291.00 | 311.00 | 291.00 | 305.50 | 288.78 | 223,024 |
| 2024-03-28 | 289.00 | 292.00 | 288.50 | 290.00 | 274.13 | 44,420 |
| 2024-03-27 | 292.00 | 292.00 | 280.50 | 287.00 | 271.29 | 186,044 |
| 2024-03-26 | 288.00 | 296.00 | 288.00 | 292.50 | 276.49 | 60,175 |
| 2024-03-25 | 289.50 | 289.50 | 289.50 | 289.50 | 273.66 | 0 |
| 2024-03-22 | 293.50 | 295.00 | 288.00 | 289.50 | 273.66 | 80,815 |
| 2024-03-21 | 290.00 | 296.50 | 290.00 | 292.00 | 276.02 | 95,016 |
| 2024-03-20 | 292.00 | 296.50 | 290.00 | 294.50 | 274.13 | 175,818 |
| 2024-03-19 | 279.00 | 291.00 | 276.00 | 288.00 | 268.08 | 298,015 |
| 2024-03-18 | 284.00 | 284.00 | 284.00 | 284.00 | 264.35 | 0 |
| 2024-03-15 | 290.00 | 291.00 | 282.00 | 284.00 | 264.35 | 89,870 |
| 2024-03-14 | 298.00 | 298.00 | 286.00 | 290.50 | 270.40 | 123,918 |
| 2024-03-13 | 300.00 | 304.50 | 292.00 | 296.00 | 275.52 | 60,178 |
| 2024-03-12 | 299.00 | 301.50 | 294.00 | 299.00 | 278.32 | 73,361 |
| 2024-03-11 | 298.00 | 302.50 | 297.00 | 298.00 | 277.39 | 64,896 |
| 2024-03-08 | 303.00 | 315.00 | 296.00 | 303.00 | 282.04 | 181,001 |
| 2024-03-07 | 311.00 | 311.00 | 294.00 | 300.50 | 279.71 | 280,206 |
| 2024-03-06 | 314.00 | 314.00 | 301.00 | 308.00 | 286.69 | 245,311 |
| 2024-03-05 | 324.50 | 329.50 | 314.00 | 315.50 | 293.68 | 159,028 |
| 2024-03-04 | 330.00 | 330.00 | 322.50 | 325.00 | 302.52 | 49,025 |
| 2024-03-01 | 330.50 | 331.00 | 320.00 | 327.00 | 304.38 | 74,524 |
| 2024-02-29 | 324.50 | 330.50 | 320.00 | 330.50 | 307.64 | 93,770 |
| 2024-02-27 | 328.00 | 333.50 | 318.00 | 326.00 | 303.45 | 179,361 |
| 2024-02-26 | 331.00 | 339.00 | 326.00 | 330.00 | 307.17 | 274,246 |
| 2024-02-23 | 307.00 | 336.50 | 307.00 | 331.50 | 308.57 | 534,068 |
| 2024-02-22 | 315.00 | 318.00 | 305.00 | 311.00 | 289.49 | 99,235 |
| 2024-02-21 | 318.50 | 319.50 | 310.50 | 311.00 | 289.49 | 83,057 |
| 2024-02-20 | 318.00 | 322.00 | 315.50 | 318.00 | 296.00 | 106,469 |
| 2024-02-19 | 311.00 | 318.50 | 311.00 | 317.50 | 295.54 | 154,830 |
| 2024-02-16 | 314.00 | 320.50 | 308.00 | 308.00 | 286.69 | 87,850 |
| 2024-02-15 | 305.00 | 322.00 | 305.00 | 316.00 | 294.14 | 181,424 |
| 2024-02-05 | 302.00 | 305.00 | 298.50 | 304.00 | 282.97 | 99,812 |
| 2024-02-02 | 296.50 | 305.50 | 294.50 | 301.50 | 280.64 | 216,058 |
| 2024-02-01 | 295.00 | 298.00 | 286.00 | 295.50 | 275.06 | 111,571 |
| 2024-01-31 | 284.00 | 298.00 | 283.50 | 296.50 | 275.99 | 255,542 |
| 2024-01-30 | 279.00 | 285.00 | 279.00 | 284.00 | 264.35 | 42,568 |
| 2024-01-29 | 278.00 | 279.00 | 274.50 | 276.00 | 256.91 | 48,696 |
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.