Gudeng Equipment Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 249.00 | 249.00 | 246.50 | 246.50 | 233.01 | 17,000 |
| 2024-10-29 | 247.50 | 249.00 | 247.00 | 247.50 | 233.95 | 22,000 |
| 2024-10-28 | 248.50 | 249.00 | 248.00 | 249.00 | 235.37 | 14,000 |
| 2024-10-25 | 249.00 | 250.00 | 248.00 | 248.50 | 234.90 | 23,000 |
| 2024-10-24 | 251.50 | 251.50 | 249.00 | 249.00 | 235.37 | 20,000 |
| 2024-10-23 | 252.00 | 255.00 | 252.00 | 252.50 | 238.68 | 17,000 |
| 2024-10-22 | 255.00 | 255.00 | 253.00 | 253.50 | 239.63 | 14,000 |
| 2024-10-21 | 248.50 | 257.00 | 248.50 | 256.00 | 241.99 | 44,000 |
| 2024-10-18 | 257.00 | 259.00 | 247.00 | 247.00 | 233.48 | 131,000 |
| 2024-10-17 | 262.00 | 262.00 | 256.00 | 256.00 | 241.99 | 52,000 |
| 2024-10-16 | 262.50 | 263.00 | 260.00 | 260.00 | 245.77 | 27,000 |
| 2024-10-15 | 271.00 | 272.50 | 263.00 | 263.00 | 248.61 | 58,000 |
| 2024-10-14 | 269.00 | 270.00 | 267.50 | 269.00 | 254.28 | 32,000 |
| 2024-10-11 | 253.50 | 270.00 | 253.50 | 267.50 | 252.86 | 69,000 |
| 2024-10-09 | 273.00 | 273.00 | 268.00 | 270.00 | 255.22 | 28,000 |
| 2024-10-08 | 270.00 | 271.50 | 265.50 | 270.00 | 255.22 | 43,000 |
| 2024-10-07 | 273.00 | 273.00 | 264.00 | 270.00 | 255.22 | 53,000 |
| 2024-10-04 | 271.00 | 271.00 | 263.50 | 263.50 | 249.08 | 30,000 |
| 2024-10-01 | 262.00 | 272.00 | 262.00 | 269.50 | 254.75 | 33,000 |
| 2024-09-30 | 262.00 | 264.00 | 261.50 | 261.50 | 247.19 | 37,000 |
| 2024-09-27 | 270.50 | 272.00 | 264.00 | 264.50 | 250.02 | 42,000 |
| 2024-09-26 | 270.00 | 270.00 | 268.00 | 268.00 | 253.33 | 20,000 |
| 2024-09-25 | 270.00 | 271.50 | 265.00 | 268.00 | 253.33 | 55,000 |
| 2024-09-24 | 275.00 | 275.00 | 264.00 | 268.50 | 253.80 | 110,000 |
| 2024-09-23 | 283.00 | 283.50 | 275.00 | 275.50 | 260.42 | 92,000 |
| 2024-09-20 | 281.00 | 283.00 | 277.00 | 281.00 | 265.62 | 89,000 |
| 2024-09-19 | 274.50 | 280.00 | 273.00 | 277.00 | 261.84 | 92,000 |
| 2024-09-18 | 275.00 | 285.00 | 272.00 | 272.00 | 257.11 | 100,000 |
| 2024-09-16 | 265.00 | 279.00 | 265.00 | 275.00 | 259.95 | 109,000 |
| 2024-09-13 | 269.50 | 269.50 | 258.50 | 264.00 | 249.55 | 42,000 |
| 2024-09-12 | 269.50 | 269.50 | 259.50 | 265.00 | 250.50 | 44,000 |
| 2024-09-11 | 255.50 | 257.50 | 253.50 | 257.50 | 243.41 | 26,000 |
| 2024-09-10 | 259.00 | 262.00 | 255.00 | 255.00 | 241.04 | 19,000 |
| 2024-09-09 | 254.00 | 258.00 | 253.50 | 256.00 | 241.99 | 30,000 |
| 2024-09-06 | 260.00 | 260.00 | 255.50 | 255.50 | 241.52 | 26,000 |
| 2024-09-05 | 262.50 | 267.00 | 256.00 | 260.00 | 245.77 | 57,000 |
| 2024-09-04 | 256.00 | 272.50 | 250.50 | 263.00 | 248.61 | 151,000 |
| 2024-09-03 | 305.50 | 305.50 | 278.00 | 278.00 | 262.78 | 600,000 |
| 2024-09-02 | 281.50 | 281.50 | 273.50 | 278.00 | 262.78 | 75,000 |
| 2024-08-30 | 278.00 | 279.00 | 274.00 | 278.00 | 262.78 | 50,000 |
| 2024-08-29 | 280.00 | 280.00 | 274.00 | 275.00 | 259.95 | 48,000 |
| 2024-08-28 | 280.00 | 282.00 | 275.50 | 277.00 | 261.84 | 129,000 |
| 2024-08-27 | 271.50 | 281.50 | 271.00 | 272.50 | 257.59 | 250,000 |
| 2024-08-26 | 268.00 | 274.00 | 265.00 | 265.00 | 250.50 | 76,000 |
| 2024-08-23 | 265.50 | 270.00 | 265.50 | 270.00 | 255.22 | 15,000 |
| 2024-08-22 | 270.00 | 271.50 | 265.00 | 265.50 | 250.97 | 84,000 |
| 2024-08-21 | 269.00 | 277.00 | 268.50 | 270.50 | 255.70 | 178,000 |
| 2024-08-20 | 249.50 | 271.50 | 249.50 | 268.50 | 253.80 | 263,000 |
| 2024-08-19 | 249.00 | 249.50 | 246.00 | 248.00 | 234.43 | 41,000 |
| 2024-08-16 | 243.50 | 248.00 | 243.50 | 245.00 | 231.59 | 54,000 |
| 2024-08-15 | 245.50 | 245.50 | 236.00 | 240.00 | 226.86 | 31,000 |
| 2024-08-14 | 246.50 | 246.50 | 239.00 | 239.00 | 225.92 | 82,000 |
| 2024-08-13 | 246.50 | 246.50 | 240.00 | 241.00 | 227.81 | 40,000 |
| 2024-08-12 | 238.00 | 242.50 | 238.00 | 241.50 | 228.28 | 58,000 |
| 2024-08-09 | 244.00 | 244.50 | 238.00 | 238.00 | 224.97 | 78,000 |
| 2024-08-08 | 228.50 | 235.00 | 227.00 | 232.50 | 219.77 | 104,000 |
| 2024-08-07 | 218.00 | 235.00 | 214.00 | 234.00 | 221.19 | 306,000 |
| 2024-08-06 | 228.00 | 232.50 | 209.00 | 216.50 | 204.65 | 316,000 |
| 2024-08-05 | 238.50 | 238.50 | 223.50 | 223.50 | 211.27 | 139,000 |
| 2024-08-02 | 260.50 | 266.00 | 248.00 | 248.00 | 234.43 | 336,000 |
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.