Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan · Delayed Price · Currency is TWD 168.50
+3.00 (1.81%)
Aug 12, 2025, 1:29 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 167.50 | 170.00 | 167.00 | 168.50 | 168.50 | 1.81% | 27,857 |
| Aug 11, 2025 | 167.00 | 167.50 | 165.50 | 165.50 | 165.50 | -0.60% | 7,545 |
| Aug 8, 2025 | 162.00 | 172.00 | 162.00 | 166.50 | 166.50 | 3.42% | 45,302 |
| Aug 7, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 11,895 |
| Aug 6, 2025 | 166.00 | 166.00 | 156.00 | 161.00 | 161.00 | 0.63% | 25,453 |
| Aug 5, 2025 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | -0.31% | 4,084 |
| Aug 4, 2025 | 163.00 | 163.00 | 153.00 | 160.50 | 160.50 | 1.90% | 22,211 |
| Aug 1, 2025 | 157.50 | 157.50 | 156.00 | 157.50 | 157.50 | - | 4,356 |
| Jul 31, 2025 | 158.00 | 158.50 | 152.50 | 157.50 | 157.50 | -0.32% | 11,665 |
| Jul 30, 2025 | 161.50 | 161.50 | 157.50 | 158.00 | 158.00 | 0.96% | 8,404 |
| Jul 29, 2025 | 160.50 | 160.50 | 156.50 | 156.50 | 156.50 | -2.80% | 14,457 |
| Jul 28, 2025 | 159.50 | 164.50 | 159.50 | 161.00 | 161.00 | 0.94% | 4,250 |
| Jul 25, 2025 | 159.50 | 164.50 | 159.50 | 159.50 | 159.50 | -0.62% | 8,145 |
| Jul 24, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - | 1,022 |
| Jul 23, 2025 | 163.50 | 165.50 | 159.50 | 160.50 | 160.50 | 1.58% | 21,233 |
| Jul 22, 2025 | 164.50 | 168.00 | 157.00 | 158.00 | 158.00 | -3.66% | 20,303 |
| Jul 21, 2025 | 162.50 | 167.00 | 162.50 | 164.00 | 164.00 | -0.91% | 8,421 |
| Jul 18, 2025 | 165.50 | 169.50 | 164.50 | 165.50 | 165.50 | -0.90% | 15,974 |
| Jul 17, 2025 | 164.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.83% | 10,695 |
| Jul 16, 2025 | 164.50 | 168.50 | 164.00 | 164.00 | 164.00 | - | 10,310 |
| Jul 15, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -1.50% | 7,496 |
| Jul 14, 2025 | 168.50 | 169.00 | 164.50 | 166.50 | 166.50 | -1.19% | 11,745 |
| Jul 11, 2025 | 166.00 | 170.50 | 165.00 | 168.50 | 168.50 | 1.51% | 13,329 |
| Jul 10, 2025 | 163.00 | 170.50 | 163.00 | 166.00 | 166.00 | 2.15% | 12,487 |
| Jul 9, 2025 | 162.00 | 163.00 | 158.50 | 162.50 | 162.50 | 3.50% | 7,441 |
| Jul 8, 2025 | 164.00 | 166.00 | 157.00 | 157.00 | 157.00 | -4.27% | 20,132 |
| Jul 7, 2025 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | -2.96% | 3,200 |
| Jul 4, 2025 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | -0.88% | 5,113 |
| Jul 3, 2025 | 170.50 | 170.50 | 166.00 | 170.50 | 170.50 | 0.29% | 8,422 |
| Jul 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | 1,155 |
| Jul 1, 2025 | 170.00 | 179.00 | 170.00 | 172.00 | 172.00 | 1.78% | 15,602 |
| Jun 30, 2025 | 169.00 | 170.50 | 169.00 | 169.00 | 169.00 | -0.59% | 5,032 |
| Jun 27, 2025 | 168.00 | 170.00 | 166.00 | 170.00 | 170.00 | -2.02% | 9,904 |
| Jun 26, 2025 | 171.50 | 176.50 | 170.00 | 173.50 | 173.50 | -0.29% | 18,952 |
| Jun 25, 2025 | 170.00 | 175.00 | 165.50 | 174.00 | 174.00 | 5.45% | 39,502 |
| Jun 24, 2025 | 159.50 | 165.00 | 159.50 | 165.00 | 165.00 | 3.45% | 27,543 |
| Jun 23, 2025 | 157.00 | 159.50 | 156.50 | 159.50 | 159.50 | 1.27% | 3,066 |
| Jun 20, 2025 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | 0.32% | 7,349 |
| Jun 19, 2025 | 158.00 | 158.00 | 156.50 | 157.00 | 157.00 | -0.63% | 10,294 |
| Jun 18, 2025 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.25% | 16,401 |
| Jun 17, 2025 | 160.50 | 160.50 | 160.00 | 160.00 | 160.00 | -1.23% | 3,471 |
| Jun 16, 2025 | 158.00 | 164.50 | 158.00 | 162.00 | 162.00 | 3.18% | 10,961 |
| Jun 13, 2025 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | -3.68% | 19,368 |
| Jun 12, 2025 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.81% | 9,459 |
| Jun 11, 2025 | 168.00 | 168.50 | 166.00 | 166.00 | 166.00 | 1.53% | 15,570 |
| Jun 10, 2025 | 154.50 | 165.00 | 154.50 | 163.50 | 163.50 | 5.83% | 36,100 |
| Jun 9, 2025 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | -1.59% | 22,301 |
| Jun 6, 2025 | 161.00 | 161.00 | 153.50 | 157.00 | 157.00 | -1.88% | 21,087 |
| Jun 5, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 0.63% | 8,214 |
| Jun 4, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |