Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 215.00 | 216.00 | 205.00 | 209.00 | 194.54 | 234,714 |
| 2023-11-01 | 217.00 | 222.50 | 215.00 | 215.00 | 200.13 | 66,366 |
| 2023-10-31 | 221.00 | 225.00 | 215.00 | 220.00 | 204.78 | 73,764 |
| 2023-10-30 | 221.00 | 221.00 | 217.50 | 221.00 | 205.71 | 9,745 |
| 2023-10-27 | 220.50 | 221.00 | 218.00 | 220.50 | 205.25 | 19,661 |
| 2023-10-26 | 222.00 | 223.00 | 218.00 | 220.00 | 204.78 | 43,958 |
| 2023-10-25 | 224.50 | 224.50 | 220.00 | 221.00 | 205.71 | 30,218 |
| 2023-10-24 | 223.00 | 223.00 | 217.00 | 220.50 | 205.25 | 56,555 |
| 2023-10-23 | 224.00 | 224.00 | 219.50 | 223.00 | 207.57 | 39,378 |
| 2023-10-20 | 224.50 | 224.50 | 218.00 | 224.00 | 208.50 | 49,369 |
| 2023-10-19 | 230.00 | 230.00 | 222.00 | 224.50 | 208.97 | 66,236 |
| 2023-10-18 | 231.50 | 232.00 | 228.00 | 230.00 | 214.09 | 26,652 |
| 2023-10-17 | 235.00 | 235.00 | 230.00 | 230.00 | 214.09 | 24,216 |
| 2023-10-16 | 235.00 | 235.00 | 230.00 | 234.50 | 218.28 | 39,838 |
| 2023-10-13 | 236.50 | 236.50 | 231.00 | 233.50 | 217.35 | 44,359 |
| 2023-10-12 | 240.00 | 241.00 | 233.00 | 234.50 | 218.28 | 79,274 |
| 2023-10-11 | 233.50 | 244.50 | 231.00 | 239.50 | 222.93 | 190,781 |
| 2023-10-06 | 229.50 | 234.00 | 225.00 | 233.00 | 216.88 | 96,761 |
| 2023-10-05 | 225.00 | 231.00 | 225.00 | 229.50 | 213.62 | 57,949 |
| 2023-10-04 | 230.00 | 230.00 | 220.50 | 224.50 | 208.97 | 37,881 |
| 2023-10-03 | 234.50 | 234.50 | 226.50 | 229.50 | 213.62 | 19,542 |
| 2023-10-02 | 229.00 | 235.00 | 224.00 | 234.50 | 218.28 | 35,939 |
| 2023-09-28 | 230.00 | 230.00 | 224.00 | 228.50 | 212.69 | 1,914 |
| 2023-09-27 | 230.00 | 234.00 | 224.00 | 230.00 | 214.09 | 5,102 |
| 2023-09-26 | 236.50 | 236.50 | 227.00 | 229.00 | 213.16 | 44,058 |
| 2023-09-25 | 237.00 | 237.00 | 230.00 | 236.50 | 220.14 | 1,412 |
| 2023-09-22 | 230.50 | 237.50 | 230.00 | 237.00 | 220.61 | 14,492 |
| 2023-09-21 | 242.50 | 242.50 | 230.50 | 237.00 | 220.61 | 27,260 |
| 2023-09-20 | 241.50 | 242.00 | 239.00 | 242.00 | 225.26 | 1,654 |
| 2023-09-19 | 241.00 | 244.50 | 238.00 | 244.00 | 227.12 | 8,359 |
| 2023-09-18 | 241.00 | 243.50 | 237.50 | 241.00 | 224.33 | 26,843 |
| 2023-09-15 | 241.50 | 244.00 | 238.00 | 241.50 | 224.79 | 13,064 |
| 2023-09-14 | 245.50 | 245.50 | 239.00 | 241.50 | 224.79 | 50,502 |
| 2023-09-13 | 251.00 | 251.00 | 241.50 | 244.00 | 227.12 | 26,643 |
| 2023-09-12 | 253.00 | 253.00 | 247.50 | 249.00 | 231.78 | 25,356 |
| 2023-09-11 | 255.50 | 259.00 | 248.00 | 249.50 | 232.24 | 38,700 |
| 2023-09-08 | 263.00 | 263.00 | 263.00 | 263.00 | 244.81 | 0 |
| 2023-09-07 | 252.50 | 267.00 | 250.00 | 263.00 | 244.81 | 63,669 |
| 2023-09-06 | 256.00 | 257.50 | 247.50 | 248.00 | 230.84 | 25,356 |
| 2023-09-05 | 247.50 | 259.50 | 247.50 | 254.00 | 236.43 | 64,153 |
| 2023-09-04 | 249.50 | 249.50 | 242.00 | 246.00 | 228.98 | 20,387 |
| 2023-09-01 | 239.50 | 254.50 | 239.00 | 245.50 | 228.52 | 43,399 |
| 2023-08-31 | 234.00 | 244.00 | 234.00 | 242.50 | 225.72 | 39,615 |
| 2023-08-30 | 233.50 | 235.00 | 231.50 | 235.00 | 218.74 | 8,703 |
| 2023-08-29 | 229.50 | 235.00 | 227.00 | 232.00 | 215.95 | 29,995 |
| 2023-08-28 | 240.00 | 240.00 | 229.00 | 233.50 | 217.35 | 69,539 |
| 2023-08-25 | 240.50 | 243.00 | 233.50 | 237.00 | 220.61 | 28,794 |
| 2023-08-24 | 250.00 | 251.00 | 241.50 | 247.00 | 229.91 | 23,557 |
| 2023-08-23 | 245.00 | 250.50 | 243.00 | 249.00 | 231.78 | 20,169 |
| 2023-08-22 | 250.00 | 251.00 | 239.00 | 244.50 | 227.59 | 49,085 |
| 2023-08-21 | 253.00 | 260.00 | 245.50 | 251.50 | 234.10 | 43,181 |
| 2023-08-18 | 241.50 | 261.00 | 240.50 | 257.50 | 239.69 | 106,011 |
| 2023-08-17 | 228.00 | 241.50 | 226.00 | 239.00 | 222.47 | 50,774 |
| 2023-08-16 | 241.00 | 244.00 | 225.50 | 232.00 | 215.95 | 156,445 |
| 2023-08-15 | 253.00 | 253.00 | 241.00 | 245.00 | 228.05 | 39,852 |
| 2023-08-14 | 263.50 | 265.00 | 244.00 | 246.00 | 228.98 | 138,214 |
| 2023-08-11 | 263.50 | 268.50 | 263.50 | 268.50 | 249.93 | 8,641 |
| 2023-08-10 | 270.50 | 270.50 | 262.00 | 268.50 | 249.93 | 31,524 |
| 2023-08-09 | 268.00 | 269.00 | 262.00 | 266.00 | 247.60 | 56,066 |
| 2023-08-08 | 278.00 | 279.00 | 268.50 | 269.50 | 250.86 | 100,070 |
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.