Gudeng Equipment Co., LTD. (6953.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 296.00 | 298.00 | 289.00 | 294.00 | 294.00 | 77,465 |
| May 09, 2024 | 298.00 | 298.00 | 293.50 | 296.00 | 296.00 | 33,663 |
| May 08, 2024 | 297.00 | 297.50 | 292.00 | 297.50 | 297.50 | 25,259 |
| May 07, 2024 | 296.00 | 299.00 | 293.00 | 298.00 | 298.00 | 40,737 |
| May 06, 2024 | 304.50 | 308.00 | 290.00 | 295.50 | 295.50 | 191,449 |
| May 03, 2024 | 306.00 | 309.50 | 305.00 | 307.00 | 307.00 | 91,315 |
| May 02, 2024 | 313.00 | 313.00 | 305.00 | 308.00 | 308.00 | 88,423 |
| Apr 30, 2024 | 311.00 | 312.50 | 304.50 | 312.50 | 312.50 | 41,358 |
| Apr 29, 2024 | 315.00 | 319.00 | 306.50 | 310.50 | 310.50 | 83,533 |
| Apr 26, 2024 | 301.00 | 317.00 | 301.00 | 313.00 | 313.00 | 176,639 |
| Apr 25, 2024 | 303.50 | 303.50 | 297.00 | 300.00 | 300.00 | 23,907 |
| Apr 24, 2024 | 293.00 | 305.00 | 293.00 | 303.00 | 303.00 | 249,417 |
| Apr 23, 2024 | 293.00 | 295.00 | 283.00 | 292.00 | 292.00 | 106,564 |
| Apr 22, 2024 | 300.00 | 303.00 | 289.00 | 292.50 | 292.50 | 183,461 |
| Apr 19, 2024 | 320.00 | 320.00 | 292.50 | 307.00 | 307.00 | 254,754 |
| Apr 18, 2024 | 322.00 | 326.00 | 319.50 | 323.50 | 323.50 | 173,788 |
| Apr 17, 2024 | 320.00 | 328.00 | 317.50 | 327.50 | 327.50 | 261,243 |
| Apr 16, 2024 | 326.50 | 327.50 | 313.00 | 319.00 | 319.00 | 181,361 |
| Apr 15, 2024 | 321.00 | 325.50 | 314.50 | 325.50 | 325.50 | 211,676 |
| Apr 12, 2024 | 320.00 | 325.50 | 315.50 | 319.50 | 319.50 | 199,257 |
| Apr 11, 2024 | 312.00 | 324.50 | 310.00 | 319.00 | 319.00 | 338,970 |
| Apr 10, 2024 | 306.00 | 320.00 | 306.00 | 314.50 | 314.50 | 160,880 |
| Apr 09, 2024 | 306.50 | 308.50 | 303.00 | 306.00 | 306.00 | 99,698 |
| Apr 08, 2024 | 308.00 | 313.00 | 305.00 | 307.50 | 307.50 | 181,941 |
| Apr 03, 2024 | 310.00 | 311.00 | 306.00 | 306.50 | 306.50 | 70,049 |
| Apr 02, 2024 | 312.00 | 313.00 | 304.00 | 311.00 | 311.00 | 145,437 |
| Apr 01, 2024 | 306.00 | 316.00 | 304.00 | 308.50 | 308.50 | 162,331 |
| Mar 29, 2024 | 291.00 | 311.00 | 291.00 | 305.50 | 305.50 | 223,024 |
| Mar 28, 2024 | 289.00 | 292.00 | 288.50 | 290.00 | 290.00 | 44,420 |
| Mar 27, 2024 | 292.00 | 292.00 | 280.50 | 287.00 | 287.00 | 186,044 |
| Mar 26, 2024 | 288.00 | 296.00 | 288.00 | 292.50 | 292.50 | 60,175 |
| Mar 25, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| Mar 22, 2024 | 293.50 | 295.00 | 288.00 | 289.50 | 289.50 | 80,815 |
| Mar 21, 2024 | 290.00 | 296.50 | 290.00 | 292.00 | 292.00 | 95,016 |
| Mar 21, 2024 | 4.5 Dividend | |||||
| Mar 20, 2024 | 292.00 | 296.50 | 290.00 | 294.50 | 290.00 | 175,818 |
| Mar 19, 2024 | 279.00 | 291.00 | 276.00 | 288.00 | 283.60 | 298,015 |
| Mar 18, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 279.66 | - |
| Mar 15, 2024 | 290.00 | 291.00 | 282.00 | 284.00 | 279.66 | 89,870 |
| Mar 14, 2024 | 298.00 | 298.00 | 286.00 | 290.50 | 286.06 | 123,918 |
| Mar 13, 2024 | 300.00 | 304.50 | 292.00 | 296.00 | 291.48 | 60,178 |
| Mar 12, 2024 | 299.00 | 301.50 | 294.00 | 299.00 | 294.43 | 73,361 |
| Mar 11, 2024 | 298.00 | 302.50 | 297.00 | 298.00 | 293.45 | 64,896 |
| Mar 08, 2024 | 303.00 | 315.00 | 296.00 | 303.00 | 298.37 | 181,001 |
| Mar 07, 2024 | 311.00 | 311.00 | 294.00 | 300.50 | 295.91 | 280,206 |
| Mar 06, 2024 | 314.00 | 314.00 | 301.00 | 308.00 | 303.29 | 245,311 |
| Mar 05, 2024 | 324.50 | 329.50 | 314.00 | 315.50 | 310.68 | 159,028 |
| Mar 04, 2024 | 330.00 | 330.00 | 322.50 | 325.00 | 320.03 | 49,025 |
| Mar 01, 2024 | 330.50 | 331.00 | 320.00 | 327.00 | 322.00 | 74,524 |
| Feb 29, 2024 | 324.50 | 330.50 | 320.00 | 330.50 | 325.45 | 93,770 |
| Feb 27, 2024 | 328.00 | 333.50 | 318.00 | 326.00 | 321.02 | 179,361 |
| Feb 26, 2024 | 331.00 | 339.00 | 326.00 | 330.00 | 324.96 | 274,246 |
| Feb 23, 2024 | 307.00 | 336.50 | 307.00 | 331.50 | 326.43 | 534,068 |
| Feb 22, 2024 | 315.00 | 318.00 | 305.00 | 311.00 | 306.25 | 99,235 |
| Feb 21, 2024 | 318.50 | 319.50 | 310.50 | 311.00 | 306.25 | 83,057 |
| Feb 20, 2024 | 318.00 | 322.00 | 315.50 | 318.00 | 313.14 | 106,469 |
| Feb 19, 2024 | 311.00 | 318.50 | 311.00 | 317.50 | 312.65 | 154,830 |
| Feb 16, 2024 | 314.00 | 320.50 | 308.00 | 308.00 | 303.29 | 87,850 |
| Feb 15, 2024 | 305.00 | 322.00 | 305.00 | 316.00 | 311.17 | 181,424 |
| Feb 05, 2024 | 302.00 | 305.00 | 298.50 | 304.00 | 299.35 | 99,812 |
| Feb 02, 2024 | 296.50 | 305.50 | 294.50 | 301.50 | 296.89 | 216,058 |
| Feb 01, 2024 | 295.00 | 298.00 | 286.00 | 295.50 | 290.98 | 111,571 |
| Jan 31, 2024 | 284.00 | 298.00 | 283.50 | 296.50 | 291.97 | 255,542 |
| Jan 30, 2024 | 279.00 | 285.00 | 279.00 | 284.00 | 279.66 | 42,568 |
| Jan 29, 2024 | 278.00 | 279.00 | 274.50 | 276.00 | 271.78 | 48,696 |
| Jan 26, 2024 | 279.50 | 279.50 | 274.50 | 278.00 | 273.75 | 29,269 |
| Jan 25, 2024 | 278.00 | 280.00 | 275.50 | 279.50 | 275.23 | 21,589 |
| Jan 24, 2024 | 283.00 | 284.50 | 274.00 | 276.00 | 271.78 | 93,018 |
| Jan 23, 2024 | 272.00 | 293.00 | 271.00 | 280.50 | 276.21 | 324,585 |
| Jan 22, 2024 | 265.00 | 273.50 | 264.50 | 271.50 | 267.35 | 138,581 |
| Jan 19, 2024 | 262.00 | 266.00 | 262.00 | 265.00 | 260.95 | 44,325 |
| Jan 18, 2024 | 265.50 | 265.50 | 258.50 | 259.00 | 255.04 | 54,304 |
| Jan 17, 2024 | 264.00 | 270.00 | 263.00 | 267.00 | 262.92 | 135,996 |
| Jan 16, 2024 | 262.50 | 264.50 | 260.00 | 264.50 | 260.46 | 52,988 |
| Jan 15, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 251.10 | - |
| Jan 12, 2024 | 252.50 | 257.00 | 252.50 | 255.00 | 251.10 | 48,152 |
| Jan 11, 2024 | 250.00 | 254.00 | 250.00 | 253.00 | 249.13 | 33,897 |
| Jan 10, 2024 | 252.00 | 254.00 | 248.50 | 250.00 | 246.18 | 80,544 |
| Jan 09, 2024 | 255.00 | 256.00 | 252.00 | 254.00 | 250.12 | 39,463 |
| Jan 08, 2024 | 250.00 | 254.50 | 250.00 | 253.00 | 249.13 | 35,822 |
| Jan 05, 2024 | 251.00 | 252.00 | 249.00 | 251.50 | 247.66 | 32,632 |
| Jan 04, 2024 | 252.00 | 252.00 | 248.00 | 249.50 | 245.69 | 30,012 |
| Jan 03, 2024 | 248.00 | 250.50 | 245.00 | 250.50 | 246.67 | 27,330 |
| Jan 02, 2024 | 253.00 | 253.00 | 248.50 | 250.00 | 246.18 | 53,569 |
| Dec 29, 2023 | 253.50 | 255.00 | 250.50 | 251.50 | 247.66 | 68,092 |
| Dec 28, 2023 | 254.50 | 258.00 | 252.50 | 254.00 | 250.12 | 62,914 |
| Dec 27, 2023 | 256.50 | 256.50 | 252.00 | 253.00 | 249.13 | 78,593 |
| Dec 26, 2023 | 256.00 | 258.00 | 255.00 | 256.50 | 252.58 | 62,834 |
| Dec 25, 2023 | 253.00 | 257.50 | 253.00 | 255.50 | 251.60 | 134,948 |
| Dec 22, 2023 | 248.50 | 253.00 | 243.50 | 250.00 | 246.18 | 141,155 |
| Dec 21, 2023 | 251.00 | 251.00 | 244.00 | 247.00 | 243.23 | 177,637 |
| Dec 20, 2023 | 251.00 | 253.00 | 250.00 | 251.50 | 247.66 | 81,719 |
| Dec 19, 2023 | 244.00 | 259.50 | 240.00 | 251.00 | 247.16 | 285,409 |
| Dec 18, 2023 | 236.50 | 243.00 | 236.00 | 241.50 | 237.81 | 79,409 |
| Dec 15, 2023 | 238.00 | 238.00 | 234.00 | 237.00 | 233.38 | 31,729 |
| Dec 14, 2023 | 234.00 | 239.00 | 233.00 | 238.00 | 234.36 | 95,337 |
| Dec 13, 2023 | 232.50 | 233.00 | 230.50 | 233.00 | 229.44 | 29,824 |
| Dec 12, 2023 | 233.00 | 233.50 | 229.00 | 230.50 | 226.98 | 77,727 |
| Dec 11, 2023 | 235.50 | 236.00 | 227.00 | 230.50 | 226.98 | 111,944 |
| Dec 08, 2023 | 240.00 | 240.00 | 234.00 | 238.00 | 234.36 | 51,852 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.