Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan · Delayed Price · Currency is TWD 203.50
+3.50 (1.75%)
Sep 5, 2025, 1:30 PM CST
TPEX:6953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 200.00 | 203.50 | 200.00 | 203.50 | 203.50 | 1.75% | 40,435 |
| Sep 4, 2025 | 199.00 | 205.00 | 198.00 | 200.00 | 200.00 | 2.04% | 53,560 |
| Sep 3, 2025 | 193.00 | 196.00 | 192.00 | 196.00 | 196.00 | 2.08% | 9,953 |
| Sep 2, 2025 | 191.00 | 196.00 | 191.00 | 192.00 | 192.00 | 2.40% | 14,755 |
| Sep 1, 2025 | 194.50 | 195.00 | 187.50 | 187.50 | 187.50 | -4.09% | 26,553 |
| Aug 29, 2025 | 199.00 | 202.50 | 195.00 | 195.50 | 195.50 | -1.26% | 49,285 |
| Aug 28, 2025 | 194.50 | 199.50 | 194.00 | 198.00 | 198.00 | - | 16,092 |
| Aug 27, 2025 | 205.00 | 206.00 | 198.00 | 198.00 | 198.00 | -1.98% | 50,621 |
| Aug 26, 2025 | 194.00 | 203.00 | 193.50 | 202.00 | 202.00 | 3.06% | 62,899 |
| Aug 25, 2025 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 3.98% | 26,855 |
| Aug 22, 2025 | 190.50 | 191.50 | 188.50 | 188.50 | 188.50 | -1.05% | 22,694 |
| Aug 21, 2025 | 187.50 | 193.50 | 187.00 | 190.50 | 190.50 | 2.42% | 37,745 |
| Aug 20, 2025 | 192.50 | 194.50 | 185.50 | 186.00 | 186.00 | -1.59% | 42,734 |
| Aug 19, 2025 | 195.00 | 204.00 | 189.00 | 189.00 | 189.00 | 1.89% | 281,440 |
| Aug 18, 2025 | 170.00 | 185.50 | 170.00 | 185.50 | 185.50 | 9.76% | 83,093 |
| Aug 15, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.30% | 10,757 |
| Aug 14, 2025 | 167.00 | 170.00 | 166.00 | 168.50 | 168.50 | 0.30% | 21,829 |
| Aug 13, 2025 | 168.50 | 169.00 | 166.00 | 168.00 | 168.00 | -0.30% | 13,860 |
| Aug 12, 2025 | 167.50 | 170.00 | 167.00 | 168.50 | 168.50 | 1.81% | 27,917 |
| 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 |