Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan · Delayed Price · Currency is TWD 239.50
-11.00 (-4.39%)
May 28, 2026, 1:30 PM CST
TPEX:6953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 254.50 | 269.00 | 254.00 | 258.00 | 258.00 | 1.38% | 192,231 |
| Apr 27, 2026 | 263.50 | 265.00 | 246.00 | 254.50 | 254.50 | - | 236,097 |
| Apr 24, 2026 | 273.00 | 273.00 | 250.00 | 254.50 | 254.50 | -3.23% | 258,112 |
| Apr 23, 2026 | 263.00 | 278.00 | 246.00 | 263.00 | 263.00 | 0.77% | 683,415 |
| Apr 22, 2026 | 279.00 | 285.00 | 261.00 | 261.00 | 261.00 | -4.57% | 824,988 |
| Apr 21, 2026 | 252.50 | 273.50 | 246.00 | 273.50 | 273.50 | 9.84% | 489,861 |
| Apr 20, 2026 | 242.00 | 259.50 | 241.50 | 249.00 | 249.00 | 3.75% | 276,464 |
| Apr 17, 2026 | 251.00 | 251.50 | 233.00 | 240.00 | 240.00 | 4.58% | 348,201 |
| Apr 16, 2026 | 221.50 | 229.50 | 221.50 | 229.50 | 229.50 | 9.81% | 94,382 |
| Apr 15, 2026 | 212.00 | 213.50 | 209.00 | 209.00 | 209.00 | -1.18% | 76,860 |
| Apr 14, 2026 | 199.50 | 212.50 | 199.50 | 211.50 | 211.50 | 6.28% | 107,151 |
| Apr 13, 2026 | 199.00 | 204.00 | 196.00 | 199.00 | 199.00 | -1.97% | 219,660 |
| Apr 10, 2026 | 217.00 | 217.50 | 200.00 | 203.00 | 203.00 | -6.67% | 151,388 |
| Apr 9, 2026 | 220.50 | 221.50 | 217.00 | 217.50 | 217.50 | -2.25% | 30,752 |
| Apr 8, 2026 | 220.00 | 222.50 | 214.50 | 222.50 | 222.50 | 3.73% | 68,360 |
| Apr 7, 2026 | 210.00 | 215.00 | 209.50 | 214.50 | 214.50 | 3.13% | 23,799 |
| Apr 2, 2026 | 213.00 | 213.00 | 207.50 | 208.00 | 208.00 | -2.35% | 13,358 |
| Apr 1, 2026 | 214.50 | 214.50 | 210.00 | 213.00 | 213.00 | 4.93% | 18,488 |
| Mar 31, 2026 | 214.00 | 215.00 | 203.00 | 203.00 | 203.00 | -4.25% | 60,458 |
| Mar 30, 2026 | 215.00 | 215.50 | 207.50 | 212.00 | 212.00 | -4.93% | 71,400 |
| Mar 27, 2026 | 228.00 | 228.00 | 213.50 | 223.00 | 223.00 | -0.22% | 42,491 |
| Mar 26, 2026 | 227.50 | 231.00 | 223.50 | 223.50 | 223.50 | 0.90% | 49,201 |
| Mar 25, 2026 | 224.00 | 228.50 | 220.50 | 227.50 | 221.51 | 6.31% | 66,493 |
| Mar 24, 2026 | 215.00 | 216.50 | 210.00 | 214.00 | 208.37 | 0.47% | 47,757 |
| Mar 23, 2026 | 212.50 | 216.00 | 210.50 | 213.00 | 207.39 | -1.16% | 34,397 |
| Mar 20, 2026 | 219.00 | 220.00 | 215.50 | 215.50 | 209.83 | -1.60% | 37,368 |
| Mar 19, 2026 | 224.50 | 224.50 | 217.50 | 219.00 | 213.24 | -3.31% | 45,997 |
| Mar 18, 2026 | 223.00 | 227.00 | 223.00 | 226.50 | 220.54 | 2.72% | 53,103 |
| Mar 17, 2026 | 220.50 | 222.00 | 219.50 | 220.50 | 214.70 | - | 49,218 |