Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan · Delayed Price · Currency is TWD 230.00
+3.00 (1.32%)
Jul 9, 2026, 12:36 PM CST
TPEX:6953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.44% | 23,417 |
| Jul 8, 2026 | 228.00 | 229.50 | 224.50 | 227.00 | 227.00 | -0.87% | 48,298 |
| Jul 7, 2026 | 238.00 | 238.00 | 226.50 | 229.00 | 229.00 | -3.58% | 68,130 |
| Jul 6, 2026 | 243.00 | 247.00 | 236.50 | 237.50 | 237.50 | -0.42% | 48,507 |
| Jul 3, 2026 | 236.50 | 239.00 | 235.00 | 238.50 | 238.50 | -1.24% | 33,387 |
| Jul 2, 2026 | 245.50 | 245.50 | 238.50 | 241.50 | 241.50 | -1.23% | 43,149 |
| Jul 1, 2026 | 233.00 | 244.50 | 233.00 | 244.50 | 244.50 | 5.39% | 117,120 |
| Jun 30, 2026 | 228.00 | 232.00 | 227.00 | 232.00 | 232.00 | 3.11% | 22,474 |
| Jun 29, 2026 | 224.00 | 227.00 | 223.00 | 225.00 | 225.00 | 0.22% | 45,066 |
| Jun 26, 2026 | 231.00 | 231.00 | 222.50 | 224.50 | 224.50 | -3.85% | 65,339 |
| Jun 25, 2026 | 231.00 | 233.50 | 227.50 | 233.50 | 233.50 | 1.08% | 30,864 |
| Jun 24, 2026 | 235.00 | 235.00 | 228.00 | 231.00 | 231.00 | -1.70% | 24,881 |
| Jun 23, 2026 | 236.00 | 240.50 | 232.00 | 235.00 | 235.00 | -0.42% | 38,713 |
| Jun 22, 2026 | 239.50 | 240.00 | 236.00 | 236.00 | 236.00 | 0.43% | 47,988 |
| Jun 18, 2026 | 231.50 | 237.50 | 231.50 | 235.00 | 235.00 | 1.51% | 53,076 |
| Jun 17, 2026 | 231.00 | 231.50 | 225.00 | 231.50 | 231.50 | 0.22% | 43,481 |
| Jun 16, 2026 | 236.50 | 237.50 | 228.00 | 231.00 | 231.00 | -2.33% | 73,833 |
| Jun 15, 2026 | 236.50 | 243.00 | 236.50 | 236.50 | 236.50 | 1.50% | 79,206 |
| Jun 12, 2026 | 227.00 | 236.50 | 224.50 | 233.00 | 233.00 | 7.62% | 144,034 |
| Jun 11, 2026 | 205.00 | 220.00 | 205.00 | 216.50 | 216.50 | -0.46% | 161,946 |
| Jun 10, 2026 | 225.00 | 231.00 | 217.50 | 217.50 | 217.50 | -5.84% | 104,875 |
| Jun 9, 2026 | 230.00 | 235.00 | 227.50 | 231.00 | 231.00 | 1.54% | 74,068 |
| Jun 8, 2026 | 214.00 | 228.00 | 214.00 | 227.50 | 227.50 | -4.01% | 117,811 |
| Jun 5, 2026 | 235.00 | 237.50 | 232.50 | 237.00 | 237.00 | -1.66% | 101,123 |
| Jun 4, 2026 | 241.00 | 244.00 | 240.00 | 241.00 | 241.00 | -2.03% | 55,011 |
| Jun 3, 2026 | 244.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.61% | 49,347 |
| Jun 2, 2026 | 247.50 | 248.50 | 240.50 | 247.50 | 247.50 | 0.20% | 75,483 |
| Jun 1, 2026 | 242.00 | 251.50 | 242.00 | 247.00 | 247.00 | 2.07% | 109,901 |
| May 29, 2026 | 240.00 | 243.00 | 238.00 | 242.00 | 242.00 | 1.04% | 168,542 |
| May 28, 2026 | 252.50 | 256.00 | 239.00 | 239.50 | 239.50 | -4.39% | 137,209 |
| May 27, 2026 | 260.00 | 260.00 | 245.50 | 250.50 | 250.50 | -4.57% | 225,175 |
| May 26, 2026 | 269.50 | 269.50 | 262.50 | 262.50 | 262.50 | -1.87% | 111,088 |
| May 25, 2026 | 281.50 | 281.50 | 265.00 | 267.50 | 267.50 | 2.49% | 165,907 |
| May 22, 2026 | 258.00 | 262.00 | 256.00 | 261.00 | 261.00 | 2.15% | 129,641 |
| May 21, 2026 | 253.00 | 260.00 | 253.00 | 255.50 | 255.50 | 3.23% | 76,717 |
| May 20, 2026 | 242.50 | 253.50 | 242.50 | 247.50 | 247.50 | 2.70% | 87,905 |
| May 19, 2026 | 244.50 | 251.50 | 241.00 | 241.00 | 241.00 | -3.60% | 146,523 |
| May 18, 2026 | 250.50 | 251.50 | 239.50 | 250.00 | 250.00 | -1.38% | 145,700 |
| May 15, 2026 | 260.00 | 263.00 | 253.00 | 253.50 | 253.50 | -2.69% | 130,455 |
| May 14, 2026 | 260.50 | 266.00 | 259.00 | 260.50 | 260.50 | 0.58% | 179,692 |
| May 13, 2026 | 271.00 | 271.00 | 249.50 | 259.00 | 259.00 | -6.50% | 428,677 |
| May 12, 2026 | 281.00 | 281.00 | 271.50 | 277.00 | 277.00 | -1.42% | 243,168 |
| May 11, 2026 | 269.50 | 283.50 | 269.50 | 281.00 | 281.00 | 1.26% | 252,931 |
| May 8, 2026 | 284.50 | 288.00 | 274.00 | 277.50 | 277.50 | -2.29% | 239,392 |
| May 7, 2026 | 293.50 | 293.50 | 280.50 | 284.00 | 284.00 | -1.22% | 262,124 |
| May 6, 2026 | 295.00 | 297.00 | 281.00 | 287.50 | 287.50 | -1.71% | 459,473 |
| May 5, 2026 | 286.00 | 299.00 | 280.50 | 292.50 | 292.50 | 2.63% | 487,172 |
| May 4, 2026 | 281.50 | 298.50 | 280.00 | 285.00 | 285.00 | 2.70% | 775,279 |
| Apr 30, 2026 | 264.00 | 288.00 | 264.00 | 277.50 | 277.50 | 5.92% | 1,067,777 |
| Apr 29, 2026 | 258.00 | 268.00 | 254.00 | 262.00 | 262.00 | 1.55% | 179,686 |