Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 168.00 | 168.00 | 162.00 | 163.00 | 158.70 | 11,160 |
| 2025-05-02 | 169.00 | 177.00 | 166.00 | 171.00 | 166.49 | 21,010 |
| 2025-04-30 | 168.00 | 169.00 | 164.00 | 165.00 | 160.65 | 13,000 |
| 2025-04-29 | 163.00 | 165.50 | 163.00 | 165.50 | 161.14 | 15,002 |
| 2025-04-28 | 168.00 | 168.00 | 165.00 | 165.00 | 160.65 | 6,202 |
| 2025-04-25 | 167.00 | 167.00 | 162.50 | 167.00 | 162.60 | 18,000 |
| 2025-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | 155.78 | 1,067 |
| 2025-04-23 | 157.50 | 163.00 | 157.50 | 161.50 | 157.24 | 14,010 |
| 2025-04-22 | 159.00 | 159.00 | 159.00 | 159.00 | 154.81 | 0 |
| 2025-04-21 | 161.00 | 161.00 | 159.00 | 159.00 | 154.81 | 2,008 |
| 2025-04-18 | 162.00 | 167.50 | 161.00 | 164.00 | 159.67 | 11,010 |
| 2025-04-17 | 165.00 | 165.00 | 165.00 | 165.00 | 160.65 | 3,102 |
| 2025-04-16 | 170.00 | 170.00 | 169.00 | 169.00 | 164.54 | 4,001 |
| 2025-04-15 | 164.00 | 166.00 | 161.50 | 166.00 | 161.62 | 18,033 |
| 2025-04-14 | 161.50 | 173.50 | 161.50 | 166.00 | 161.62 | 34,108 |
| 2025-04-11 | 158.00 | 161.50 | 151.50 | 161.50 | 157.24 | 25,000 |
| 2025-04-10 | 158.00 | 158.50 | 153.50 | 158.50 | 154.32 | 56,030 |
| 2025-04-09 | 148.50 | 156.00 | 144.50 | 144.50 | 140.69 | 46,101 |
| 2025-04-08 | 161.00 | 162.50 | 160.50 | 160.50 | 156.27 | 52,000 |
| 2025-04-07 | 178.00 | 178.00 | 178.00 | 178.00 | 173.31 | 11,003 |
| 2025-04-02 | 198.00 | 198.00 | 197.50 | 197.50 | 192.29 | 2,001 |
| 2025-04-01 | 197.00 | 197.00 | 197.00 | 197.00 | 191.80 | 2,050 |
| 2025-03-31 | 200.50 | 201.00 | 191.00 | 194.50 | 189.37 | 33,001 |
| 2025-03-28 | 206.50 | 206.50 | 202.00 | 202.00 | 196.67 | 19,106 |
| 2025-03-27 | 206.00 | 208.00 | 206.00 | 206.50 | 201.05 | 8,050 |
| 2025-03-26 | 209.00 | 211.00 | 206.50 | 208.00 | 202.51 | 19,591 |
| 2025-03-25 | 210.00 | 210.00 | 207.00 | 208.50 | 203.00 | 12,000 |
| 2025-03-24 | 205.00 | 212.00 | 205.00 | 206.00 | 200.57 | 20,000 |
| 2025-03-21 | 206.00 | 206.50 | 205.50 | 206.50 | 201.05 | 16,000 |
| 2025-03-20 | 205.00 | 209.00 | 204.00 | 205.50 | 200.08 | 20,000 |
| 2025-03-19 | 208.00 | 209.50 | 206.00 | 206.00 | 194.73 | 35,002 |
| 2025-03-18 | 205.50 | 208.00 | 205.50 | 208.00 | 196.62 | 4,002 |
| 2025-03-17 | 208.00 | 209.00 | 205.50 | 205.50 | 194.25 | 28,006 |
| 2025-03-14 | 203.50 | 210.50 | 203.00 | 205.00 | 193.78 | 14,001 |
| 2025-03-13 | 212.50 | 212.50 | 205.00 | 205.00 | 193.78 | 23,010 |
| 2025-03-12 | 210.50 | 211.00 | 208.00 | 208.50 | 197.09 | 20,001 |
| 2025-03-11 | 214.00 | 214.00 | 208.50 | 210.50 | 198.98 | 67,010 |
| 2025-03-10 | 216.50 | 217.00 | 215.00 | 215.50 | 203.71 | 29,000 |
| 2025-03-07 | 217.50 | 218.50 | 217.00 | 217.50 | 205.60 | 10,000 |
| 2025-03-06 | 220.50 | 221.50 | 217.00 | 218.00 | 206.07 | 49,000 |
| 2025-03-05 | 220.00 | 222.50 | 219.00 | 220.50 | 208.43 | 45,011 |
| 2025-03-04 | 213.00 | 217.50 | 213.00 | 216.50 | 204.65 | 19,003 |
| 2025-03-03 | 212.50 | 214.00 | 212.50 | 213.50 | 201.81 | 15,001 |
| 2025-02-27 | 218.50 | 219.00 | 216.00 | 216.00 | 204.18 | 51,018 |
| 2025-02-26 | 217.00 | 221.50 | 217.00 | 217.50 | 205.60 | 34,000 |
| 2025-02-25 | 217.50 | 218.00 | 217.50 | 218.00 | 206.07 | 7,000 |
| 2025-02-24 | 220.50 | 223.50 | 218.50 | 220.00 | 207.96 | 40,034 |
| 2025-02-21 | 230.00 | 235.50 | 225.50 | 226.00 | 213.63 | 60,002 |
| 2025-02-20 | 221.50 | 230.50 | 221.00 | 229.00 | 216.47 | 62,044 |
| 2025-02-19 | 218.50 | 222.50 | 215.50 | 220.00 | 207.96 | 36,000 |
| 2025-02-18 | 214.00 | 220.00 | 214.00 | 217.00 | 205.12 | 41,031 |
| 2025-02-17 | 215.00 | 215.00 | 213.00 | 215.00 | 203.23 | 29,000 |
| 2025-02-14 | 217.50 | 217.50 | 215.00 | 215.00 | 203.23 | 14,010 |
| 2025-02-13 | 216.50 | 219.50 | 216.50 | 217.50 | 205.60 | 22,053 |
| 2025-02-12 | 218.50 | 218.50 | 215.50 | 215.50 | 203.71 | 32,159 |
| 2025-02-11 | 216.00 | 219.00 | 216.00 | 218.00 | 206.07 | 25,001 |
| 2025-02-10 | 215.50 | 219.50 | 208.00 | 216.50 | 204.65 | 54,021 |
| 2025-02-07 | 225.50 | 226.00 | 225.00 | 225.00 | 212.69 | 18,030 |
| 2025-02-06 | 225.50 | 226.00 | 225.00 | 225.00 | 212.69 | 13,000 |
| 2025-02-05 | 222.00 | 225.00 | 222.00 | 225.00 | 212.69 | 30,000 |
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.