Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan
· Delayed Price · Currency is TWD 227.00
+1.50 (0.67%)
At close: Mar 6, 2026
TPEX:6953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 222.00 | 227.00 | 220.00 | 227.00 | 227.00 | 0.67% | 51,713 |
| Mar 5, 2026 | 224.00 | 226.00 | 220.50 | 225.50 | 225.50 | 5.62% | 78,760 |
| Mar 4, 2026 | 221.00 | 228.50 | 212.50 | 213.50 | 213.50 | -4.26% | 101,899 |
| Mar 3, 2026 | 235.00 | 236.50 | 222.50 | 223.00 | 223.00 | -5.11% | 114,850 |
| Mar 2, 2026 | 233.50 | 236.00 | 226.50 | 235.00 | 235.00 | -0.21% | 149,873 |
| Feb 26, 2026 | 231.00 | 238.50 | 231.00 | 235.50 | 235.50 | 1.95% | 57,024 |
| Feb 25, 2026 | 234.00 | 235.00 | 229.50 | 231.00 | 231.00 | -0.22% | 49,979 |
| Feb 24, 2026 | 229.00 | 239.00 | 227.50 | 231.50 | 231.50 | 0.87% | 96,324 |
| Feb 23, 2026 | 224.00 | 229.50 | 224.00 | 229.50 | 229.50 | 4.08% | 33,013 |
| Feb 11, 2026 | 219.00 | 224.00 | 218.00 | 220.50 | 220.50 | -0.68% | 40,287 |
| Feb 10, 2026 | 218.00 | 224.50 | 216.00 | 222.00 | 222.00 | -3.48% | 82,005 |
| Feb 9, 2026 | 230.00 | 233.50 | 225.50 | 230.00 | 230.00 | 2.68% | 46,979 |
| Feb 6, 2026 | 220.50 | 225.00 | 218.00 | 224.00 | 224.00 | -0.44% | 55,550 |
| Feb 5, 2026 | 228.50 | 228.50 | 220.50 | 225.00 | 225.00 | -1.53% | 27,768 |
| Feb 4, 2026 | 218.00 | 230.00 | 218.00 | 228.50 | 228.50 | 1.33% | 18,103 |
| Feb 3, 2026 | 230.50 | 231.50 | 222.00 | 225.50 | 225.50 | 1.81% | 43,895 |
| Feb 2, 2026 | 225.50 | 227.00 | 218.50 | 221.50 | 221.50 | -4.94% | 133,136 |
| Jan 30, 2026 | 230.50 | 236.00 | 230.50 | 233.00 | 233.00 | -1.89% | 47,891 |
| Jan 29, 2026 | 252.50 | 252.50 | 237.50 | 237.50 | 237.50 | -5.94% | 145,480 |
| Jan 28, 2026 | 255.00 | 258.00 | 251.50 | 252.50 | 252.50 | 0.40% | 109,864 |
| Jan 27, 2026 | 254.00 | 256.00 | 247.00 | 251.50 | 251.50 | -0.98% | 58,165 |
| Jan 26, 2026 | 249.00 | 254.00 | 242.50 | 254.00 | 254.00 | 1.80% | 116,959 |
| Jan 23, 2026 | 262.50 | 262.50 | 245.00 | 249.50 | 249.50 | -0.40% | 70,030 |
| Jan 22, 2026 | 246.00 | 253.00 | 246.00 | 250.50 | 250.50 | 3.09% | 87,534 |
| Jan 21, 2026 | 251.00 | 256.00 | 242.50 | 243.00 | 243.00 | -4.52% | 145,798 |
| Jan 20, 2026 | 259.00 | 262.00 | 251.00 | 254.50 | 254.50 | -1.74% | 168,773 |
| Jan 19, 2026 | 263.00 | 265.00 | 257.50 | 259.00 | 259.00 | -4.07% | 275,880 |
| Jan 16, 2026 | 288.50 | 289.00 | 268.00 | 270.00 | 270.00 | 0.37% | 390,123 |
| Jan 15, 2026 | 271.50 | 271.50 | 263.50 | 269.00 | 269.00 | -2.18% | 239,823 |
| Jan 14, 2026 | 264.00 | 277.00 | 260.50 | 275.00 | 275.00 | 3.38% | 410,509 |
| Jan 13, 2026 | 274.00 | 283.00 | 263.00 | 266.00 | 266.00 | 2.31% | 1,260,642 |
| Jan 12, 2026 | 257.00 | 260.00 | 254.00 | 260.00 | 260.00 | 9.94% | 421,399 |
| Jan 9, 2026 | 235.00 | 236.50 | 224.50 | 236.50 | 236.50 | 10.00% | 562,696 |
| Jan 8, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | -1.83% | 30,219 |
| Jan 7, 2026 | 219.00 | 219.00 | 214.50 | 219.00 | 219.00 | -0.90% | 42,020 |
| Jan 6, 2026 | 222.50 | 225.00 | 218.00 | 221.00 | 221.00 | -0.23% | 138,464 |
| Jan 5, 2026 | 215.00 | 221.50 | 215.00 | 221.50 | 221.50 | 3.50% | 94,128 |
| Jan 2, 2026 | 215.00 | 219.00 | 213.50 | 214.00 | 214.00 | 1.18% | 46,950 |
| Dec 31, 2025 | 218.00 | 218.00 | 211.50 | 211.50 | 211.50 | - | 25,217 |
| Dec 30, 2025 | 212.00 | 215.00 | 209.00 | 211.50 | 211.50 | - | 23,444 |
| Dec 29, 2025 | 211.50 | 211.50 | 211.00 | 211.50 | 211.50 | - | 12,969 |
| Dec 26, 2025 | 221.00 | 221.00 | 208.00 | 211.50 | 211.50 | -4.51% | 71,173 |
| Dec 24, 2025 | 214.50 | 224.50 | 210.00 | 221.50 | 221.50 | 5.98% | 110,056 |
| Dec 23, 2025 | 211.00 | 216.00 | 205.00 | 209.00 | 209.00 | -0.95% | 30,270 |
| Dec 22, 2025 | 200.00 | 214.50 | 200.00 | 211.00 | 211.00 | 6.03% | 42,610 |
| Dec 19, 2025 | 202.50 | 202.50 | 198.00 | 199.00 | 199.00 | -2.93% | 18,674 |
| Dec 18, 2025 | 198.00 | 205.00 | 196.50 | 205.00 | 205.00 | 1.99% | 27,747 |
| Dec 17, 2025 | 195.50 | 201.00 | 195.50 | 201.00 | 201.00 | 2.29% | 7,507 |
| Dec 16, 2025 | 194.50 | 196.50 | 194.50 | 196.50 | 196.50 | -3.20% | 3,291 |
| Dec 15, 2025 | 203.00 | 203.00 | 198.00 | 203.00 | 203.00 | - | 13,329 |
| Dec 12, 2025 | 202.00 | 209.50 | 201.00 | 203.00 | 203.00 | 1.00% | 20,002 |
| Dec 11, 2025 | 213.00 | 213.00 | 200.50 | 201.00 | 201.00 | 1.01% | 25,608 |
| Dec 10, 2025 | 199.00 | 204.00 | 197.00 | 199.00 | 199.00 | 1.02% | 41,492 |
| Dec 9, 2025 | 185.50 | 197.50 | 185.50 | 197.00 | 197.00 | 6.49% | 24,616 |
| Dec 8, 2025 | 183.50 | 187.00 | 183.50 | 185.00 | 185.00 | 0.82% | 6,469 |
| Dec 5, 2025 | 188.00 | 188.00 | 181.50 | 183.50 | 183.50 | -0.81% | 7,072 |
| Dec 3, 2025 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | -0.80% | 11,307 |
| Dec 2, 2025 | 188.50 | 188.50 | 186.50 | 186.50 | 186.50 | -0.27% | 12,205 |
| Dec 1, 2025 | 190.50 | 192.00 | 187.00 | 187.00 | 187.00 | -0.53% | 11,280 |
| Nov 28, 2025 | 186.50 | 190.00 | 186.50 | 188.00 | 188.00 | 0.80% | 10,078 |
| Nov 27, 2025 | 184.00 | 186.50 | 184.00 | 186.50 | 186.50 | 2.47% | 2,786 |
| Nov 26, 2025 | 179.50 | 183.00 | 179.50 | 182.00 | 182.00 | 1.68% | 8,256 |
| Nov 25, 2025 | 180.50 | 180.50 | 179.00 | 179.00 | 179.00 | 0.56% | 3,454 |
| Nov 24, 2025 | 178.00 | 178.00 | 177.50 | 178.00 | 178.00 | 1.14% | 4,249 |
| Nov 21, 2025 | 174.50 | 182.00 | 173.00 | 176.00 | 176.00 | -3.03% | 23,779 |
| Nov 20, 2025 | 185.00 | 185.00 | 180.00 | 181.50 | 181.50 | 2.54% | 18,340 |
| Nov 19, 2025 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1.72% | 8,283 |
| Nov 18, 2025 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -3.60% | 9,669 |
| Nov 17, 2025 | 181.50 | 184.00 | 178.50 | 180.50 | 180.50 | -2.17% | 15,649 |
| Nov 14, 2025 | 185.00 | 186.50 | 184.00 | 184.50 | 184.50 | -1.07% | 13,486 |
| Nov 13, 2025 | 189.00 | 189.00 | 186.00 | 186.50 | 186.50 | -1.32% | 18,329 |
| Nov 12, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.34% | 17,774 |
| Nov 11, 2025 | 190.00 | 190.00 | 186.00 | 186.50 | 186.50 | -1.58% | 29,261 |
| Nov 10, 2025 | 196.00 | 196.00 | 187.50 | 189.50 | 189.50 | -3.32% | 37,424 |
| Nov 7, 2025 | 196.00 | 199.00 | 195.50 | 196.00 | 196.00 | -1.75% | 18,894 |
| Nov 6, 2025 | 200.00 | 200.50 | 198.50 | 199.50 | 199.50 | 1.79% | 14,197 |
| Nov 5, 2025 | 199.50 | 199.50 | 194.50 | 196.00 | 196.00 | -2.24% | 36,566 |
| Nov 4, 2025 | 207.00 | 207.00 | 199.50 | 200.50 | 200.50 | -2.20% | 32,856 |
| Nov 3, 2025 | 205.00 | 209.00 | 205.00 | 205.00 | 205.00 | 0.24% | 30,074 |
| Oct 31, 2025 | 203.00 | 209.00 | 203.00 | 204.50 | 204.50 | 1.49% | 22,046 |
| Oct 30, 2025 | 207.00 | 207.00 | 199.50 | 201.50 | 201.50 | -2.66% | 26,173 |
| Oct 29, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 16,410 |
| Oct 28, 2025 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | -1.20% | 25,673 |
| Oct 27, 2025 | 207.50 | 209.50 | 205.00 | 208.50 | 208.50 | 1.96% | 45,627 |
| Oct 23, 2025 | 207.00 | 207.00 | 202.50 | 204.50 | 204.50 | -1.21% | 33,110 |
| Oct 22, 2025 | 207.00 | 207.00 | 204.00 | 207.00 | 207.00 | - | 17,443 |
| Oct 21, 2025 | 210.00 | 210.00 | 204.50 | 207.00 | 207.00 | -0.72% | 77,244 |
| Oct 20, 2025 | 208.00 | 213.00 | 203.00 | 208.50 | 208.50 | -2.11% | 150,619 |
| Oct 17, 2025 | 221.00 | 221.00 | 211.50 | 213.00 | 213.00 | -1.84% | 47,874 |
| Oct 16, 2025 | 222.00 | 224.00 | 217.00 | 217.00 | 217.00 | -1.36% | 58,182 |
| Oct 15, 2025 | 220.00 | 223.00 | 218.00 | 220.00 | 220.00 | 1.62% | 48,230 |
| Oct 14, 2025 | 233.00 | 235.00 | 216.50 | 216.50 | 216.50 | -3.78% | 118,568 |
| Oct 13, 2025 | 215.00 | 232.00 | 215.00 | 225.00 | 225.00 | -4.46% | 76,814 |
| Oct 9, 2025 | 252.50 | 252.50 | 235.50 | 235.50 | 235.50 | -7.65% | 241,230 |
| Oct 8, 2025 | 249.50 | 255.00 | 247.00 | 255.00 | 255.00 | 2.82% | 62,822 |
| Oct 7, 2025 | 252.50 | 257.00 | 246.00 | 248.00 | 248.00 | 0.40% | 143,501 |
| Oct 3, 2025 | 242.50 | 248.50 | 241.00 | 247.00 | 247.00 | 1.86% | 51,052 |
| Oct 2, 2025 | 243.00 | 247.50 | 238.00 | 242.50 | 242.50 | 1.68% | 118,667 |
| Oct 1, 2025 | 246.00 | 258.00 | 237.50 | 238.50 | 238.50 | -0.83% | 194,855 |
| Sep 30, 2025 | 226.50 | 246.00 | 226.50 | 240.50 | 240.50 | 7.13% | 205,276 |