Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan · Delayed Price · Currency is TWD 230.00
+1.50 (0.66%)
Aug 19, 2026, 1:30 PM CST
TPEX:6953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 229.00 | 232.50 | 228.50 | 230.00 | - | 0.66% | 45,115 |
| Aug 18, 2026 | 224.50 | 234.00 | 224.00 | 228.50 | 228.50 | 1.11% | 52,069 |
| Aug 17, 2026 | 224.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1.80% | 6,312 |
| Aug 14, 2026 | 231.00 | 231.00 | 222.00 | 222.00 | 222.00 | -2.42% | 23,969 |
| Aug 13, 2026 | 231.00 | 235.00 | 225.50 | 227.50 | 227.50 | 3.41% | 52,645 |
| Aug 12, 2026 | 219.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.23% | 21,615 |
| Aug 11, 2026 | 223.00 | 223.00 | 218.00 | 220.50 | 220.50 | -1.12% | 8,005 |
| Aug 10, 2026 | 219.00 | 223.00 | 219.00 | 223.00 | 223.00 | 3.48% | 13,937 |
| Aug 7, 2026 | 216.00 | 220.50 | 215.00 | 215.50 | 215.50 | - | 26,105 |
| Aug 6, 2026 | 214.00 | 219.00 | 211.00 | 215.50 | 215.50 | 0.23% | 21,812 |
| Aug 5, 2026 | 211.50 | 217.00 | 211.50 | 215.00 | 215.00 | 1.90% | 43,123 |
| Aug 4, 2026 | 204.50 | 214.50 | 204.50 | 211.00 | 211.00 | 0.48% | 20,222 |
| Aug 3, 2026 | 205.00 | 217.50 | 205.00 | 210.00 | 210.00 | 2.44% | 31,674 |
| Jul 31, 2026 | 199.00 | 205.50 | 199.00 | 205.00 | 205.00 | 5.40% | 42,808 |
| Jul 30, 2026 | 193.00 | 200.50 | 189.50 | 194.50 | 194.50 | 0.52% | 53,787 |
| Jul 29, 2026 | 207.00 | 207.00 | 191.00 | 193.50 | 193.50 | -8.29% | 104,867 |
| 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 |