Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan · Delayed Price · Currency is TWD 189.50
-4.00 (-2.07%)
Jul 30, 2026, 9:42 AM CST
TPEX:6953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 214.00 | 215.00 | 209.50 | 211.00 | 211.00 | -2.54% | 58,329 |
| Jul 27, 2026 | 213.50 | 220.00 | 213.00 | 216.50 | 216.50 | -1.37% | 25,205 |
| Jul 24, 2026 | 218.00 | 219.50 | 215.00 | 219.50 | 219.50 | -1.13% | 19,098 |
| Jul 23, 2026 | 225.00 | 237.00 | 222.00 | 222.00 | 222.00 | -3.90% | 90,419 |
| Jul 22, 2026 | 220.50 | 231.00 | 219.50 | 231.00 | 231.00 | 5.72% | 55,994 |
| Jul 21, 2026 | 214.00 | 219.50 | 211.00 | 218.50 | 218.50 | 3.80% | 49,800 |
| Jul 20, 2026 | 216.50 | 216.50 | 203.50 | 210.50 | 210.50 | -3.22% | 51,961 |
| Jul 17, 2026 | 220.50 | 220.50 | 211.50 | 217.50 | 217.50 | -4.61% | 64,673 |
| Jul 16, 2026 | 230.00 | 230.00 | 221.00 | 228.00 | 228.00 | -1.51% | 27,210 |
| Jul 15, 2026 | 224.00 | 233.00 | 224.00 | 231.50 | 231.50 | 4.04% | 42,534 |
| Jul 14, 2026 | 224.00 | 224.50 | 214.00 | 222.50 | 222.50 | -2.63% | 60,845 |
| Jul 13, 2026 | 229.50 | 234.00 | 222.50 | 228.50 | 228.50 | 0.22% | 50,096 |
| 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 |