Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 207.00 | 207.00 | 202.50 | 204.50 | 199.11 | 32,000 |
| 2025-10-22 | 207.00 | 207.00 | 204.00 | 207.00 | 201.54 | 17,000 |
| 2025-10-21 | 210.00 | 210.00 | 204.50 | 207.00 | 201.54 | 73,000 |
| 2025-10-20 | 208.00 | 213.00 | 203.00 | 208.50 | 203.00 | 148,004 |
| 2025-10-17 | 221.00 | 221.00 | 211.50 | 213.00 | 207.38 | 46,005 |
| 2025-10-16 | 222.00 | 224.00 | 217.00 | 217.00 | 211.28 | 57,000 |
| 2025-10-15 | 220.00 | 223.00 | 218.00 | 220.00 | 214.20 | 47,000 |
| 2025-10-14 | 233.00 | 235.00 | 216.50 | 216.50 | 210.79 | 116,100 |
| 2025-10-13 | 215.00 | 232.00 | 215.00 | 225.00 | 219.07 | 74,011 |
| 2025-10-09 | 252.50 | 252.50 | 235.50 | 235.50 | 229.29 | 235,083 |
| 2025-10-08 | 249.50 | 255.00 | 247.00 | 255.00 | 248.27 | 60,000 |
| 2025-10-07 | 252.50 | 257.00 | 246.00 | 248.00 | 241.46 | 139,030 |
| 2025-10-03 | 242.50 | 248.50 | 241.00 | 247.00 | 240.49 | 48,021 |
| 2025-10-02 | 243.00 | 247.50 | 238.00 | 242.50 | 236.10 | 115,351 |
| 2025-10-01 | 246.00 | 258.00 | 237.50 | 238.50 | 232.21 | 188,031 |
| 2025-09-30 | 226.50 | 246.00 | 226.50 | 240.50 | 234.16 | 196,060 |
| 2025-09-29 | 224.50 | 224.50 | 224.50 | 224.50 | 218.58 | 0 |
| 2025-09-26 | 220.00 | 224.50 | 213.50 | 224.50 | 218.58 | 72,067 |
| 2025-09-25 | 212.50 | 221.50 | 212.50 | 220.00 | 214.20 | 58,014 |
| 2025-09-24 | 218.50 | 224.50 | 212.00 | 214.50 | 208.84 | 28,000 |
| 2025-09-23 | 216.00 | 219.50 | 212.50 | 217.00 | 211.28 | 62,000 |
| 2025-09-22 | 205.50 | 217.00 | 205.50 | 215.50 | 209.82 | 50,120 |
| 2025-09-19 | 210.50 | 211.00 | 204.00 | 204.00 | 198.62 | 17,070 |
| 2025-09-18 | 214.00 | 219.00 | 209.50 | 209.50 | 203.97 | 26,149 |
| 2025-09-17 | 217.00 | 217.00 | 212.00 | 212.00 | 206.41 | 15,302 |
| 2025-09-16 | 214.50 | 223.50 | 214.50 | 218.00 | 212.25 | 29,100 |
| 2025-09-15 | 203.50 | 213.50 | 203.50 | 212.50 | 206.90 | 48,202 |
| 2025-09-12 | 208.00 | 210.00 | 202.00 | 203.50 | 198.13 | 40,128 |
| 2025-09-11 | 216.00 | 216.50 | 210.00 | 210.00 | 204.46 | 45,002 |
| 2025-09-10 | 213.50 | 219.50 | 212.50 | 213.50 | 207.87 | 86,002 |
| 2025-09-09 | 219.00 | 220.00 | 211.50 | 213.50 | 207.87 | 41,008 |
| 2025-09-08 | 204.00 | 223.50 | 204.00 | 216.50 | 210.79 | 115,101 |
| 2025-09-05 | 200.00 | 203.50 | 200.00 | 203.50 | 198.13 | 40,010 |
| 2025-09-04 | 199.00 | 205.00 | 198.00 | 200.00 | 194.73 | 52,004 |
| 2025-09-03 | 193.00 | 196.00 | 192.00 | 196.00 | 190.83 | 9,005 |
| 2025-09-02 | 191.00 | 196.00 | 191.00 | 192.00 | 186.94 | 14,050 |
| 2025-09-01 | 194.50 | 195.00 | 187.50 | 187.50 | 182.55 | 26,000 |
| 2025-08-29 | 199.00 | 202.50 | 195.00 | 195.50 | 190.34 | 48,000 |
| 2025-08-28 | 194.50 | 199.50 | 194.00 | 198.00 | 192.78 | 16,000 |
| 2025-08-27 | 205.00 | 206.00 | 198.00 | 198.00 | 192.78 | 49,014 |
| 2025-08-26 | 194.00 | 203.00 | 193.50 | 202.00 | 196.67 | 61,060 |
| 2025-08-25 | 191.00 | 196.00 | 191.00 | 196.00 | 190.83 | 26,160 |
| 2025-08-22 | 190.50 | 191.50 | 188.50 | 188.50 | 183.53 | 22,031 |
| 2025-08-21 | 187.50 | 193.50 | 187.00 | 190.50 | 185.48 | 37,002 |
| 2025-08-20 | 192.50 | 194.50 | 185.50 | 186.00 | 181.09 | 42,003 |
| 2025-08-19 | 195.00 | 204.00 | 189.00 | 189.00 | 184.02 | 276,062 |
| 2025-08-18 | 170.00 | 185.50 | 170.00 | 185.50 | 180.61 | 78,101 |
| 2025-08-15 | 167.00 | 169.00 | 167.00 | 169.00 | 164.54 | 10,001 |
| 2025-08-14 | 167.00 | 170.00 | 166.00 | 168.50 | 164.06 | 21,002 |
| 2025-08-13 | 168.50 | 169.00 | 166.00 | 168.00 | 163.57 | 13,001 |
| 2025-08-12 | 167.50 | 170.00 | 167.00 | 168.50 | 164.06 | 27,060 |
| 2025-08-11 | 167.00 | 167.50 | 165.50 | 165.50 | 161.14 | 7,018 |
| 2025-08-08 | 162.00 | 172.00 | 162.00 | 166.50 | 162.11 | 44,030 |
| 2025-08-07 | 159.00 | 161.00 | 159.00 | 161.00 | 156.75 | 11,000 |
| 2025-08-06 | 166.00 | 166.00 | 156.00 | 161.00 | 156.75 | 25,002 |
| 2025-08-05 | 159.00 | 160.00 | 158.50 | 160.00 | 155.78 | 4,002 |
| 2025-08-04 | 163.00 | 163.00 | 153.00 | 160.50 | 156.27 | 22,002 |
| 2025-08-01 | 157.50 | 157.50 | 157.50 | 157.50 | 153.35 | 0 |
| 2025-07-31 | 158.00 | 158.50 | 152.50 | 157.50 | 153.35 | 11,088 |
| 2025-07-30 | 161.50 | 161.50 | 157.50 | 158.00 | 153.83 | 8,050 |
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.