Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 160.50 | 160.50 | 156.50 | 156.50 | 152.37 | 13,070 |
| 2025-07-28 | 159.50 | 164.50 | 159.50 | 161.00 | 156.75 | 4,000 |
| 2025-07-25 | 159.50 | 164.50 | 159.50 | 159.50 | 155.29 | 8,000 |
| 2025-07-24 | 160.50 | 160.50 | 160.50 | 160.50 | 156.27 | 1,000 |
| 2025-07-23 | 163.50 | 165.50 | 159.50 | 160.50 | 156.27 | 21,000 |
| 2025-07-22 | 164.50 | 168.00 | 157.00 | 158.00 | 153.83 | 19,000 |
| 2025-07-21 | 162.50 | 167.00 | 162.50 | 164.00 | 159.67 | 8,000 |
| 2025-07-18 | 165.50 | 169.50 | 164.50 | 165.50 | 161.14 | 15,000 |
| 2025-07-17 | 164.00 | 167.00 | 163.00 | 167.00 | 162.60 | 10,008 |
| 2025-07-16 | 164.50 | 168.50 | 164.00 | 164.00 | 159.67 | 10,014 |
| 2025-07-15 | 165.00 | 165.00 | 164.00 | 164.00 | 159.67 | 7,324 |
| 2025-07-14 | 168.50 | 169.00 | 164.50 | 166.50 | 162.11 | 11,006 |
| 2025-07-11 | 166.00 | 170.50 | 165.00 | 168.50 | 164.06 | 13,052 |
| 2025-07-10 | 163.00 | 170.50 | 163.00 | 166.00 | 161.62 | 12,139 |
| 2025-07-09 | 162.00 | 163.00 | 158.50 | 162.50 | 158.21 | 7,010 |
| 2025-07-08 | 164.00 | 166.00 | 157.00 | 157.00 | 152.86 | 18,016 |
| 2025-07-07 | 169.00 | 169.00 | 164.00 | 164.00 | 159.67 | 3,045 |
| 2025-07-04 | 174.00 | 174.00 | 168.00 | 169.00 | 164.54 | 5,010 |
| 2025-07-03 | 170.50 | 170.50 | 166.00 | 170.50 | 166.00 | 8,000 |
| 2025-07-02 | 170.00 | 170.00 | 170.00 | 170.00 | 165.52 | 1,004 |
| 2025-07-01 | 170.00 | 179.00 | 170.00 | 172.00 | 167.46 | 15,000 |
| 2025-06-30 | 169.00 | 170.50 | 169.00 | 169.00 | 164.54 | 5,000 |
| 2025-06-27 | 168.00 | 170.00 | 166.00 | 170.00 | 165.52 | 9,000 |
| 2025-06-26 | 171.50 | 176.50 | 170.00 | 173.50 | 168.92 | 18,010 |
| 2025-06-25 | 170.00 | 175.00 | 165.50 | 174.00 | 169.41 | 36,010 |
| 2025-06-24 | 159.50 | 165.00 | 159.50 | 165.00 | 160.65 | 27,062 |
| 2025-06-23 | 157.00 | 159.50 | 156.50 | 159.50 | 155.29 | 3,000 |
| 2025-06-20 | 158.00 | 158.00 | 157.50 | 157.50 | 153.35 | 7,000 |
| 2025-06-19 | 158.00 | 158.00 | 156.50 | 157.00 | 152.86 | 10,000 |
| 2025-06-18 | 161.00 | 162.00 | 157.00 | 158.00 | 153.83 | 16,000 |
| 2025-06-17 | 160.50 | 160.50 | 160.00 | 160.00 | 155.78 | 3,003 |
| 2025-06-16 | 158.00 | 164.50 | 158.00 | 162.00 | 157.73 | 10,001 |
| 2025-06-13 | 162.00 | 162.00 | 157.00 | 157.00 | 152.86 | 19,000 |
| 2025-06-12 | 167.00 | 167.00 | 162.00 | 163.00 | 158.70 | 9,001 |
| 2025-06-11 | 168.00 | 168.50 | 166.00 | 166.00 | 161.62 | 14,100 |
| 2025-06-10 | 154.50 | 165.00 | 154.50 | 163.50 | 159.19 | 35,060 |
| 2025-06-09 | 158.00 | 158.00 | 154.00 | 154.50 | 150.43 | 22,006 |
| 2025-06-06 | 161.00 | 161.00 | 153.50 | 157.00 | 152.86 | 21,006 |
| 2025-06-05 | 160.00 | 161.00 | 160.00 | 160.00 | 155.78 | 8,000 |
| 2025-06-04 | 159.00 | 159.00 | 159.00 | 159.00 | 154.81 | 0 |
| 2025-06-03 | 161.50 | 161.50 | 159.00 | 159.00 | 154.81 | 3,058 |
| 2025-06-02 | 157.00 | 164.50 | 157.00 | 161.50 | 157.24 | 19,338 |
| 2025-05-29 | 162.00 | 162.00 | 157.00 | 157.00 | 152.86 | 5,030 |
| 2025-05-28 | 160.00 | 160.00 | 157.00 | 160.00 | 155.78 | 5,000 |
| 2025-05-27 | 161.50 | 161.50 | 160.00 | 160.00 | 155.78 | 2,000 |
| 2025-05-26 | 163.00 | 163.00 | 163.00 | 163.00 | 158.70 | 0 |
| 2025-05-23 | 163.00 | 163.00 | 163.00 | 163.00 | 158.70 | 0 |
| 2025-05-22 | 163.00 | 164.00 | 162.50 | 162.50 | 158.21 | 8,000 |
| 2025-05-21 | 163.00 | 167.00 | 163.00 | 163.00 | 158.70 | 12,130 |
| 2025-05-20 | 165.00 | 168.00 | 165.00 | 168.00 | 163.57 | 3,030 |
| 2025-05-19 | 167.00 | 167.00 | 163.00 | 163.50 | 159.19 | 8,033 |
| 2025-05-16 | 171.00 | 171.00 | 167.00 | 169.50 | 165.03 | 17,006 |
| 2025-05-15 | 171.00 | 171.00 | 168.50 | 170.00 | 165.52 | 21,094 |
| 2025-05-14 | 170.50 | 171.00 | 170.00 | 170.00 | 165.52 | 10,355 |
| 2025-05-13 | 170.00 | 172.00 | 170.00 | 170.50 | 166.00 | 12,000 |
| 2025-05-12 | 166.00 | 170.50 | 166.00 | 170.00 | 165.52 | 21,050 |
| 2025-05-09 | 166.50 | 168.00 | 166.50 | 168.00 | 163.57 | 8,055 |
| 2025-05-08 | 167.00 | 172.00 | 167.00 | 172.00 | 167.46 | 3,100 |
| 2025-05-07 | 167.00 | 167.00 | 167.00 | 167.00 | 162.60 | 1,001 |
| 2025-05-06 | 165.00 | 168.50 | 164.00 | 164.00 | 159.67 | 8,000 |
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.