Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 216.50 | 216.50 | 216.00 | 216.50 | 204.65 | 3,020 |
| 2025-02-03 | 227.00 | 227.00 | 215.00 | 216.00 | 204.18 | 86,010 |
| 2025-01-22 | 224.00 | 234.50 | 224.00 | 232.00 | 219.30 | 127,000 |
| 2025-01-21 | 217.00 | 218.00 | 216.00 | 217.50 | 205.60 | 15,000 |
| 2025-01-20 | 217.00 | 217.00 | 216.50 | 216.50 | 204.65 | 23,000 |
| 2025-01-17 | 219.00 | 219.00 | 216.50 | 217.00 | 205.12 | 18,000 |
| 2025-01-16 | 218.50 | 220.50 | 217.00 | 219.00 | 207.01 | 25,000 |
| 2025-01-15 | 216.00 | 217.50 | 216.00 | 217.00 | 205.12 | 9,000 |
| 2025-01-14 | 217.00 | 219.00 | 217.00 | 218.50 | 206.54 | 3,000 |
| 2025-01-13 | 220.00 | 246.00 | 216.00 | 246.00 | 232.54 | 18,000 |
| 2025-01-10 | 217.00 | 224.00 | 216.00 | 224.00 | 211.74 | 49,000 |
| 2025-01-09 | 222.00 | 224.00 | 217.00 | 217.00 | 205.12 | 16,000 |
| 2025-01-08 | 222.00 | 224.50 | 220.50 | 222.00 | 209.85 | 19,000 |
| 2025-01-07 | 224.50 | 227.50 | 222.00 | 222.00 | 209.85 | 28,000 |
| 2025-01-06 | 224.00 | 226.00 | 220.50 | 223.00 | 210.79 | 18,000 |
| 2025-01-03 | 217.50 | 221.00 | 217.50 | 218.00 | 206.07 | 19,000 |
| 2025-01-02 | 216.50 | 217.00 | 212.00 | 215.00 | 203.23 | 37,000 |
| 2024-12-31 | 214.50 | 216.50 | 213.00 | 216.00 | 204.18 | 37,000 |
| 2024-12-30 | 219.00 | 219.00 | 213.00 | 213.00 | 201.34 | 31,000 |
| 2024-12-27 | 219.00 | 221.00 | 219.00 | 219.00 | 207.01 | 13,000 |
| 2024-12-26 | 221.00 | 221.00 | 219.00 | 219.00 | 207.01 | 10,000 |
| 2024-12-25 | 222.00 | 222.00 | 220.50 | 221.50 | 209.38 | 9,000 |
| 2024-12-24 | 218.00 | 222.00 | 218.00 | 220.00 | 207.96 | 23,000 |
| 2024-12-23 | 226.50 | 226.50 | 217.50 | 221.50 | 209.38 | 62,000 |
| 2024-12-20 | 221.50 | 221.50 | 216.00 | 216.00 | 204.18 | 65,000 |
| 2024-12-19 | 220.00 | 225.00 | 220.00 | 221.00 | 208.90 | 20,000 |
| 2024-12-18 | 221.00 | 223.00 | 218.00 | 220.50 | 208.43 | 16,000 |
| 2024-12-17 | 220.00 | 221.00 | 219.00 | 221.00 | 208.90 | 13,000 |
| 2024-12-16 | 226.00 | 226.00 | 218.00 | 218.00 | 206.07 | 40,000 |
| 2024-12-13 | 230.50 | 230.50 | 225.00 | 225.50 | 213.16 | 26,000 |
| 2024-12-12 | 232.50 | 232.50 | 231.50 | 231.50 | 218.83 | 12,000 |
| 2024-12-11 | 232.50 | 232.50 | 232.00 | 232.00 | 219.30 | 13,000 |
| 2024-12-10 | 242.00 | 242.00 | 231.00 | 233.00 | 220.25 | 21,000 |
| 2024-12-09 | 234.50 | 235.50 | 231.00 | 235.00 | 222.14 | 18,000 |
| 2024-12-06 | 235.50 | 236.00 | 234.00 | 234.50 | 221.67 | 18,000 |
| 2024-12-05 | 237.00 | 237.00 | 235.50 | 235.50 | 222.61 | 20,000 |
| 2024-12-04 | 233.00 | 237.50 | 233.00 | 235.00 | 222.14 | 27,000 |
| 2024-12-03 | 235.00 | 237.50 | 235.00 | 236.00 | 223.08 | 17,000 |
| 2024-12-02 | 234.00 | 234.50 | 233.50 | 233.50 | 220.72 | 15,000 |
| 2024-11-29 | 232.50 | 238.00 | 232.50 | 233.50 | 220.72 | 12,000 |
| 2024-11-28 | 235.00 | 235.50 | 232.00 | 232.50 | 219.77 | 35,000 |
| 2024-11-27 | 246.00 | 246.00 | 237.50 | 237.50 | 224.50 | 29,000 |
| 2024-11-26 | 249.50 | 249.50 | 244.00 | 245.00 | 231.59 | 13,000 |
| 2024-11-25 | 245.00 | 245.00 | 243.50 | 243.50 | 230.17 | 12,000 |
| 2024-11-22 | 247.50 | 247.50 | 243.50 | 244.00 | 230.65 | 38,000 |
| 2024-11-21 | 254.00 | 262.00 | 245.00 | 246.00 | 232.54 | 72,000 |
| 2024-11-20 | 240.00 | 240.00 | 239.50 | 239.50 | 226.39 | 4,633 |
| 2024-11-19 | 238.00 | 240.00 | 235.50 | 239.50 | 226.39 | 21,000 |
| 2024-11-18 | 242.00 | 242.00 | 237.50 | 237.50 | 224.50 | 18,000 |
| 2024-11-15 | 245.50 | 245.50 | 242.00 | 243.00 | 229.70 | 16,000 |
| 2024-11-14 | 251.00 | 251.00 | 247.00 | 247.00 | 233.48 | 33,000 |
| 2024-11-13 | 250.00 | 254.50 | 244.50 | 244.50 | 231.12 | 21,000 |
| 2024-11-12 | 248.50 | 250.00 | 247.50 | 248.50 | 234.90 | 12,000 |
| 2024-11-11 | 246.00 | 258.00 | 246.00 | 258.00 | 243.88 | 6,000 |
| 2024-11-08 | 255.00 | 255.00 | 248.00 | 248.50 | 234.90 | 25,000 |
| 2024-11-07 | 246.50 | 254.00 | 246.50 | 251.50 | 237.74 | 14,000 |
| 2024-11-06 | 250.50 | 260.00 | 249.50 | 250.00 | 236.32 | 59,000 |
| 2024-11-05 | 240.00 | 246.00 | 240.00 | 246.00 | 232.54 | 12,000 |
| 2024-11-04 | 245.00 | 245.00 | 240.00 | 240.00 | 226.86 | 51,000 |
| 2024-11-01 | 244.50 | 247.00 | 244.50 | 247.00 | 233.48 | 28,000 |
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.