Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 259.00 | 262.00 | 251.00 | 254.50 | 247.79 | 163,073 |
| 2026-01-19 | 263.00 | 265.00 | 257.50 | 259.00 | 252.17 | 267,030 |
| 2026-01-16 | 288.50 | 289.00 | 268.00 | 270.00 | 262.88 | 383,030 |
| 2026-01-15 | 271.50 | 271.50 | 263.50 | 269.00 | 261.91 | 235,000 |
| 2026-01-14 | 264.00 | 277.00 | 260.50 | 275.00 | 267.75 | 402,330 |
| 2026-01-13 | 274.00 | 283.00 | 263.00 | 266.00 | 258.98 | 1,230,689 |
| 2026-01-12 | 257.00 | 260.00 | 254.00 | 260.00 | 253.14 | 415,151 |
| 2026-01-09 | 235.00 | 236.50 | 224.50 | 236.50 | 230.26 | 551,178 |
| 2026-01-08 | 219.00 | 219.00 | 215.00 | 215.00 | 209.33 | 29,006 |
| 2026-01-07 | 219.00 | 219.00 | 214.50 | 219.00 | 213.22 | 40,001 |
| 2026-01-06 | 222.50 | 225.00 | 218.00 | 221.00 | 215.17 | 136,012 |
| 2026-01-05 | 215.00 | 221.50 | 215.00 | 221.50 | 215.66 | 92,139 |
| 2026-01-02 | 215.00 | 219.00 | 213.50 | 214.00 | 208.36 | 46,000 |
| 2025-12-31 | 218.00 | 218.00 | 211.50 | 211.50 | 205.92 | 24,000 |
| 2025-12-30 | 212.00 | 215.00 | 209.00 | 211.50 | 205.92 | 23,000 |
| 2025-12-29 | 211.50 | 211.50 | 211.00 | 211.50 | 205.92 | 12,217 |
| 2025-12-26 | 221.00 | 221.00 | 208.00 | 211.50 | 205.92 | 69,200 |
| 2025-12-24 | 214.50 | 224.50 | 210.00 | 221.50 | 215.66 | 107,133 |
| 2025-12-23 | 211.00 | 216.00 | 205.00 | 209.00 | 203.49 | 30,020 |
| 2025-12-22 | 200.00 | 214.50 | 200.00 | 211.00 | 205.44 | 41,005 |
| 2025-12-19 | 202.50 | 202.50 | 198.00 | 199.00 | 193.75 | 18,020 |
| 2025-12-18 | 198.00 | 205.00 | 196.50 | 205.00 | 199.59 | 27,000 |
| 2025-12-17 | 195.50 | 201.00 | 195.50 | 201.00 | 195.70 | 7,000 |
| 2025-12-16 | 194.50 | 196.50 | 194.50 | 196.50 | 191.32 | 2,000 |
| 2025-12-15 | 203.00 | 203.00 | 198.00 | 203.00 | 197.65 | 13,100 |
| 2025-12-12 | 202.00 | 209.50 | 201.00 | 203.00 | 197.65 | 19,018 |
| 2025-12-11 | 213.00 | 213.00 | 200.50 | 201.00 | 195.70 | 25,100 |
| 2025-12-10 | 199.00 | 204.00 | 197.00 | 199.00 | 193.75 | 41,100 |
| 2025-12-09 | 185.50 | 197.50 | 185.50 | 197.00 | 191.80 | 24,004 |
| 2025-12-08 | 183.50 | 187.00 | 183.50 | 185.00 | 180.12 | 6,000 |
| 2025-12-05 | 188.00 | 188.00 | 181.50 | 183.50 | 178.66 | 7,000 |
| 2025-12-04 | 185.00 | 185.00 | 185.00 | 185.00 | 180.12 | 0 |
| 2025-12-03 | 187.00 | 187.00 | 184.00 | 185.00 | 180.12 | 11,000 |
| 2025-12-02 | 188.50 | 188.50 | 186.50 | 186.50 | 181.58 | 12,000 |
| 2025-12-01 | 190.50 | 192.00 | 187.00 | 187.00 | 182.07 | 11,200 |
| 2025-11-28 | 186.50 | 190.00 | 186.50 | 188.00 | 183.04 | 10,000 |
| 2025-11-27 | 184.00 | 186.50 | 184.00 | 186.50 | 181.58 | 2,000 |
| 2025-11-26 | 179.50 | 183.00 | 179.50 | 182.00 | 177.20 | 8,000 |
| 2025-11-25 | 180.50 | 180.50 | 179.00 | 179.00 | 174.28 | 3,000 |
| 2025-11-24 | 178.00 | 178.00 | 177.50 | 178.00 | 173.31 | 4,030 |
| 2025-11-21 | 174.50 | 182.00 | 173.00 | 176.00 | 171.36 | 23,263 |
| 2025-11-20 | 185.00 | 185.00 | 180.00 | 181.50 | 176.71 | 18,000 |
| 2025-11-19 | 174.00 | 177.00 | 174.00 | 177.00 | 172.33 | 8,000 |
| 2025-11-18 | 177.00 | 177.00 | 174.00 | 174.00 | 169.41 | 9,000 |
| 2025-11-17 | 181.50 | 184.00 | 178.50 | 180.50 | 175.74 | 14,015 |
| 2025-11-14 | 185.00 | 186.50 | 184.00 | 184.50 | 179.63 | 13,001 |
| 2025-11-13 | 189.00 | 189.00 | 186.00 | 186.50 | 181.58 | 18,001 |
| 2025-11-12 | 186.00 | 189.00 | 186.00 | 189.00 | 184.02 | 17,101 |
| 2025-11-11 | 190.00 | 190.00 | 186.00 | 186.50 | 181.58 | 27,001 |
| 2025-11-10 | 196.00 | 196.00 | 187.50 | 189.50 | 184.50 | 36,000 |
| 2025-11-07 | 196.00 | 199.00 | 195.50 | 196.00 | 190.83 | 18,000 |
| 2025-11-06 | 200.00 | 200.50 | 198.50 | 199.50 | 194.24 | 14,000 |
| 2025-11-05 | 199.50 | 199.50 | 194.50 | 196.00 | 190.83 | 36,145 |
| 2025-11-04 | 207.00 | 207.00 | 199.50 | 200.50 | 195.21 | 32,008 |
| 2025-11-03 | 205.00 | 209.00 | 205.00 | 205.00 | 199.59 | 29,000 |
| 2025-10-31 | 203.00 | 209.00 | 203.00 | 204.50 | 199.11 | 21,000 |
| 2025-10-30 | 207.00 | 207.00 | 199.50 | 201.50 | 196.19 | 25,000 |
| 2025-10-29 | 206.00 | 207.00 | 205.00 | 207.00 | 201.54 | 16,030 |
| 2025-10-28 | 207.00 | 207.00 | 203.00 | 206.00 | 200.57 | 23,000 |
| 2025-10-27 | 207.50 | 209.50 | 205.00 | 208.50 | 203.00 | 45,000 |
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.