Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan · Delayed Price · Currency is TWD 241.00
+5.00 (2.12%)
Sep 29, 2026, 1:30 PM CST
TPEX:6953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 235.50 | 236.00 | 235.50 | 236.00 | 236.00 | 0.21% | 4,518 |
| Sep 23, 2026 | 242.00 | 242.00 | 234.00 | 235.50 | 235.50 | -0.84% | 13,590 |
| Sep 22, 2026 | 240.50 | 242.00 | 237.50 | 237.50 | 237.50 | -1.86% | 22,480 |
| Sep 21, 2026 | 237.00 | 248.00 | 234.50 | 242.00 | 242.00 | 1.68% | 87,675 |
| Sep 18, 2026 | 233.00 | 239.50 | 233.00 | 238.00 | 238.00 | 2.81% | 15,796 |
| Sep 17, 2026 | 227.50 | 233.00 | 227.50 | 231.50 | 231.50 | 1.09% | 19,264 |
| Sep 16, 2026 | 224.50 | 230.00 | 224.50 | 229.00 | 229.00 | 2.00% | 15,452 |
| Sep 15, 2026 | 231.00 | 231.00 | 220.00 | 224.50 | 224.50 | -1.54% | 31,850 |
| Sep 14, 2026 | 223.50 | 232.50 | 223.50 | 228.00 | 228.00 | -0.65% | 43,147 |
| Sep 11, 2026 | 237.00 | 237.00 | 229.00 | 229.50 | 229.50 | -3.37% | 56,628 |
| Sep 10, 2026 | 247.00 | 250.00 | 237.50 | 237.50 | 237.50 | -4.04% | 234,747 |
| Sep 9, 2026 | 250.00 | 257.50 | 247.50 | 247.50 | 247.50 | 5.54% | 241,830 |
| Sep 8, 2026 | 241.00 | 241.00 | 233.00 | 234.50 | 234.50 | -1.47% | 23,098 |
| Sep 7, 2026 | 237.50 | 238.00 | 237.00 | 238.00 | 238.00 | -0.21% | 7,475 |
| Sep 4, 2026 | 239.50 | 239.50 | 238.00 | 238.50 | 238.50 | 0.42% | 16,189 |
| Sep 3, 2026 | 242.00 | 246.50 | 237.50 | 237.50 | 237.50 | -1.66% | 10,981 |
| Sep 2, 2026 | 244.50 | 246.00 | 241.50 | 241.50 | 241.50 | -3.40% | 37,610 |
| Sep 1, 2026 | 242.00 | 252.00 | 241.00 | 250.00 | 250.00 | 6.84% | 113,928 |
| Aug 31, 2026 | 242.00 | 242.00 | 231.00 | 234.00 | 234.00 | -2.50% | 31,241 |
| Aug 28, 2026 | 240.00 | 245.00 | 240.00 | 240.00 | 240.00 | 0.63% | 32,744 |
| Aug 27, 2026 | 245.00 | 245.00 | 236.00 | 238.50 | 238.50 | 0.21% | 34,531 |
| Aug 26, 2026 | 234.50 | 240.50 | 230.00 | 238.00 | 238.00 | 3.48% | 48,108 |
| Aug 25, 2026 | 223.00 | 230.00 | 221.50 | 230.00 | 230.00 | 2.91% | 30,309 |
| Aug 24, 2026 | 227.00 | 227.00 | 223.00 | 223.50 | 223.50 | -1.97% | 23,069 |
| Aug 21, 2026 | 228.00 | 228.00 | 223.00 | 228.00 | 228.00 | - | 20,011 |
| Aug 20, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 8,447 |
| Aug 19, 2026 | 229.00 | 232.50 | 228.50 | 230.00 | 230.00 | 0.66% | 45,120 |
| 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 |