Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan · Delayed Price · Currency is TWD 223.00
-0.50 (-0.22%)
Mar 27, 2026, 12:59 PM CST
TPEX:6953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 227.50 | 231.00 | 223.50 | 223.50 | 223.50 | -1.76% | 49,201 |
| Mar 25, 2026 | 224.00 | 228.50 | 220.50 | 227.50 | 221.51 | 6.31% | 66,493 |
| Mar 24, 2026 | 215.00 | 216.50 | 210.00 | 214.00 | 208.37 | 0.47% | 47,757 |
| Mar 23, 2026 | 212.50 | 216.00 | 210.50 | 213.00 | 207.39 | -1.16% | 34,397 |
| Mar 20, 2026 | 219.00 | 220.00 | 215.50 | 215.50 | 209.83 | -1.60% | 37,368 |
| Mar 19, 2026 | 224.50 | 224.50 | 217.50 | 219.00 | 213.24 | -3.31% | 45,997 |
| Mar 18, 2026 | 223.00 | 227.00 | 223.00 | 226.50 | 220.54 | 2.72% | 53,103 |
| Mar 17, 2026 | 220.50 | 222.00 | 219.50 | 220.50 | 214.70 | - | 49,218 |
| Mar 16, 2026 | 218.50 | 221.50 | 218.50 | 220.50 | 214.70 | -0.23% | 18,525 |
| Mar 13, 2026 | 220.00 | 225.50 | 219.00 | 221.00 | 215.18 | 0.91% | 27,272 |
| Mar 12, 2026 | 226.00 | 226.00 | 218.50 | 219.00 | 213.24 | -1.13% | 26,580 |
| Mar 11, 2026 | 212.50 | 222.00 | 212.50 | 221.50 | 215.67 | 1.37% | 41,831 |
| Mar 10, 2026 | 219.50 | 221.00 | 214.50 | 218.50 | 212.75 | 3.31% | 69,768 |
| Mar 9, 2026 | 212.00 | 215.00 | 205.50 | 211.50 | 205.93 | -6.83% | 111,474 |
| Mar 6, 2026 | 222.00 | 227.00 | 220.00 | 227.00 | 221.03 | 0.67% | 51,713 |
| Mar 5, 2026 | 224.00 | 226.00 | 220.50 | 225.50 | 219.57 | 5.62% | 78,760 |
| Mar 4, 2026 | 221.00 | 228.50 | 212.50 | 213.50 | 207.88 | -4.26% | 101,899 |
| Mar 3, 2026 | 235.00 | 236.50 | 222.50 | 223.00 | 217.13 | -5.11% | 114,850 |
| Mar 2, 2026 | 233.50 | 236.00 | 226.50 | 235.00 | 228.82 | -0.21% | 149,873 |
| Feb 26, 2026 | 231.00 | 238.50 | 231.00 | 235.50 | 229.30 | 1.95% | 57,024 |
| Feb 25, 2026 | 234.00 | 235.00 | 229.50 | 231.00 | 224.92 | -0.22% | 49,979 |
| Feb 24, 2026 | 229.00 | 239.00 | 227.50 | 231.50 | 225.41 | 0.87% | 96,324 |
| Feb 23, 2026 | 224.00 | 229.50 | 224.00 | 229.50 | 223.46 | 4.08% | 33,013 |
| Feb 11, 2026 | 219.00 | 224.00 | 218.00 | 220.50 | 214.70 | -0.68% | 40,287 |
| Feb 10, 2026 | 218.00 | 224.50 | 216.00 | 222.00 | 216.16 | -3.48% | 82,005 |
| Feb 9, 2026 | 230.00 | 233.50 | 225.50 | 230.00 | 223.95 | 2.68% | 46,979 |
| Feb 6, 2026 | 220.50 | 225.00 | 218.00 | 224.00 | 218.11 | -0.44% | 55,550 |
| Feb 5, 2026 | 228.50 | 228.50 | 220.50 | 225.00 | 219.08 | -1.53% | 27,768 |
| Feb 4, 2026 | 218.00 | 230.00 | 218.00 | 228.50 | 222.49 | 1.33% | 18,103 |
| Feb 3, 2026 | 230.50 | 231.50 | 222.00 | 225.50 | 219.57 | 1.81% | 43,895 |
| Feb 2, 2026 | 225.50 | 227.00 | 218.50 | 221.50 | 215.67 | -4.94% | 133,136 |
| Jan 30, 2026 | 230.50 | 236.00 | 230.50 | 233.00 | 226.87 | -1.89% | 47,891 |
| Jan 29, 2026 | 252.50 | 252.50 | 237.50 | 237.50 | 231.25 | -5.94% | 145,480 |
| Jan 28, 2026 | 255.00 | 258.00 | 251.50 | 252.50 | 245.86 | 0.40% | 109,864 |
| Jan 27, 2026 | 254.00 | 256.00 | 247.00 | 251.50 | 244.88 | -0.98% | 58,165 |
| Jan 26, 2026 | 249.00 | 254.00 | 242.50 | 254.00 | 247.32 | 1.80% | 116,959 |
| Jan 23, 2026 | 262.50 | 262.50 | 245.00 | 249.50 | 242.93 | -0.40% | 70,030 |
| Jan 22, 2026 | 246.00 | 253.00 | 246.00 | 250.50 | 243.91 | 3.09% | 87,534 |
| Jan 21, 2026 | 251.00 | 256.00 | 242.50 | 243.00 | 236.61 | -4.52% | 145,798 |
| Jan 20, 2026 | 259.00 | 262.00 | 251.00 | 254.50 | 247.80 | -1.74% | 168,773 |
| Jan 19, 2026 | 263.00 | 265.00 | 257.50 | 259.00 | 252.18 | -4.07% | 275,880 |
| Jan 16, 2026 | 288.50 | 289.00 | 268.00 | 270.00 | 262.89 | 0.37% | 390,123 |
| Jan 15, 2026 | 271.50 | 271.50 | 263.50 | 269.00 | 261.92 | -2.18% | 239,823 |
| Jan 14, 2026 | 264.00 | 277.00 | 260.50 | 275.00 | 267.76 | 3.38% | 410,509 |
| Jan 13, 2026 | 274.00 | 283.00 | 263.00 | 266.00 | 259.00 | 2.31% | 1,260,642 |
| Jan 12, 2026 | 257.00 | 260.00 | 254.00 | 260.00 | 253.16 | 9.94% | 421,399 |
| Jan 9, 2026 | 235.00 | 236.50 | 224.50 | 236.50 | 230.28 | 10.00% | 562,696 |
| Jan 8, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 209.34 | -1.83% | 30,219 |
| Jan 7, 2026 | 219.00 | 219.00 | 214.50 | 219.00 | 213.24 | -0.90% | 42,020 |
| Jan 6, 2026 | 222.50 | 225.00 | 218.00 | 221.00 | 215.18 | -0.23% | 138,464 |