Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 279.50 | 279.50 | 274.50 | 278.00 | 258.77 | 29,269 |
| 2024-01-25 | 278.00 | 280.00 | 275.50 | 279.50 | 260.17 | 21,589 |
| 2024-01-24 | 283.00 | 284.50 | 274.00 | 276.00 | 256.91 | 93,018 |
| 2024-01-23 | 272.00 | 293.00 | 271.00 | 280.50 | 261.10 | 324,585 |
| 2024-01-22 | 265.00 | 273.50 | 264.50 | 271.50 | 252.72 | 138,581 |
| 2024-01-19 | 262.00 | 266.00 | 262.00 | 265.00 | 246.67 | 44,325 |
| 2024-01-18 | 265.50 | 265.50 | 258.50 | 259.00 | 241.08 | 54,304 |
| 2024-01-17 | 264.00 | 270.00 | 263.00 | 267.00 | 248.53 | 135,996 |
| 2024-01-16 | 262.50 | 264.50 | 260.00 | 264.50 | 246.20 | 52,988 |
| 2024-01-15 | 255.00 | 255.00 | 255.00 | 255.00 | 237.36 | 0 |
| 2024-01-12 | 252.50 | 257.00 | 252.50 | 255.00 | 237.36 | 48,152 |
| 2024-01-11 | 250.00 | 254.00 | 250.00 | 253.00 | 235.50 | 33,897 |
| 2024-01-10 | 252.00 | 254.00 | 248.50 | 250.00 | 232.71 | 80,544 |
| 2024-01-09 | 255.00 | 256.00 | 252.00 | 254.00 | 236.43 | 39,463 |
| 2024-01-08 | 250.00 | 254.50 | 250.00 | 253.00 | 235.50 | 35,822 |
| 2024-01-05 | 251.00 | 252.00 | 249.00 | 251.50 | 234.10 | 32,632 |
| 2024-01-04 | 252.00 | 252.00 | 248.00 | 249.50 | 232.24 | 30,012 |
| 2024-01-03 | 248.00 | 250.50 | 245.00 | 250.50 | 233.17 | 27,330 |
| 2024-01-02 | 253.00 | 253.00 | 248.50 | 250.00 | 232.71 | 53,569 |
| 2023-12-29 | 253.50 | 255.00 | 250.50 | 251.50 | 234.10 | 68,092 |
| 2023-12-28 | 254.50 | 258.00 | 252.50 | 254.00 | 236.43 | 62,914 |
| 2023-12-27 | 256.50 | 256.50 | 252.00 | 253.00 | 235.50 | 78,593 |
| 2023-12-26 | 256.00 | 258.00 | 255.00 | 256.50 | 238.76 | 62,834 |
| 2023-12-25 | 253.00 | 257.50 | 253.00 | 255.50 | 237.83 | 134,948 |
| 2023-12-22 | 248.50 | 253.00 | 243.50 | 250.00 | 232.71 | 141,155 |
| 2023-12-21 | 251.00 | 251.00 | 244.00 | 247.00 | 229.91 | 177,637 |
| 2023-12-20 | 251.00 | 253.00 | 250.00 | 251.50 | 234.10 | 81,719 |
| 2023-12-19 | 244.00 | 259.50 | 240.00 | 251.00 | 233.64 | 285,409 |
| 2023-12-18 | 236.50 | 243.00 | 236.00 | 241.50 | 224.79 | 79,409 |
| 2023-12-15 | 238.00 | 238.00 | 234.00 | 237.00 | 220.61 | 31,729 |
| 2023-12-14 | 234.00 | 239.00 | 233.00 | 238.00 | 221.54 | 95,337 |
| 2023-12-13 | 232.50 | 233.00 | 230.50 | 233.00 | 216.88 | 29,824 |
| 2023-12-12 | 233.00 | 233.50 | 229.00 | 230.50 | 214.56 | 77,727 |
| 2023-12-11 | 235.50 | 236.00 | 227.00 | 230.50 | 214.56 | 111,944 |
| 2023-12-08 | 240.00 | 240.00 | 234.00 | 238.00 | 221.54 | 51,852 |
| 2023-12-07 | 240.00 | 243.50 | 236.50 | 239.50 | 222.93 | 61,973 |
| 2023-12-06 | 244.00 | 244.00 | 240.00 | 241.50 | 224.79 | 57,040 |
| 2023-12-05 | 242.00 | 244.00 | 240.00 | 243.00 | 226.19 | 97,872 |
| 2023-12-04 | 242.50 | 244.00 | 238.00 | 242.00 | 225.26 | 108,236 |
| 2023-12-01 | 241.00 | 241.00 | 234.00 | 237.00 | 220.61 | 84,184 |
| 2023-11-30 | 247.00 | 248.00 | 238.50 | 241.00 | 224.33 | 157,664 |
| 2023-11-29 | 244.00 | 250.00 | 243.00 | 246.00 | 228.98 | 121,272 |
| 2023-11-28 | 239.00 | 247.00 | 239.00 | 243.00 | 226.19 | 143,442 |
| 2023-11-27 | 234.50 | 241.00 | 234.50 | 240.50 | 223.86 | 218,410 |
| 2023-11-24 | 222.50 | 234.50 | 220.50 | 234.50 | 218.28 | 149,424 |
| 2023-11-23 | 220.00 | 226.00 | 219.50 | 221.00 | 205.71 | 126,273 |
| 2023-11-22 | 220.00 | 220.00 | 216.00 | 217.50 | 202.45 | 34,868 |
| 2023-11-21 | 213.50 | 224.50 | 213.00 | 220.00 | 204.78 | 163,501 |
| 2023-11-20 | 210.50 | 214.50 | 210.50 | 213.50 | 198.73 | 28,001 |
| 2023-11-17 | 209.00 | 210.50 | 206.50 | 210.00 | 195.47 | 43,744 |
| 2023-11-16 | 212.00 | 212.00 | 207.50 | 209.00 | 194.54 | 50,520 |
| 2023-11-15 | 214.50 | 218.50 | 209.50 | 212.00 | 197.33 | 90,108 |
| 2023-11-14 | 210.00 | 214.50 | 209.00 | 211.50 | 196.87 | 41,814 |
| 2023-11-13 | 215.00 | 217.00 | 207.00 | 209.00 | 194.54 | 83,661 |
| 2023-11-10 | 220.00 | 221.00 | 208.50 | 214.00 | 199.20 | 154,064 |
| 2023-11-09 | 218.00 | 225.00 | 214.50 | 224.00 | 208.50 | 110,405 |
| 2023-11-08 | 209.00 | 221.00 | 209.00 | 218.00 | 202.92 | 94,349 |
| 2023-11-07 | 212.00 | 212.00 | 206.50 | 209.00 | 194.54 | 9,471 |
| 2023-11-06 | 204.00 | 211.50 | 203.50 | 211.00 | 196.40 | 54,697 |
| 2023-11-03 | 210.00 | 210.00 | 200.00 | 203.00 | 188.96 | 305,959 |
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.