Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan
· Delayed Price · Currency is TWD 183.50
-1.50 (-0.81%)
At close: Dec 5, 2025
TPEX:6953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 220.00 | 224.50 | 213.50 | 224.50 | 224.50 | 2.05% | 74,736 |
| Sep 25, 2025 | 212.50 | 221.50 | 212.50 | 220.00 | 220.00 | 2.56% | 61,123 |
| Sep 24, 2025 | 218.50 | 224.50 | 212.00 | 214.50 | 214.50 | -1.15% | 29,186 |
| Sep 23, 2025 | 216.00 | 219.50 | 212.50 | 217.00 | 217.00 | 0.70% | 63,576 |
| Sep 22, 2025 | 205.50 | 217.00 | 205.50 | 215.50 | 215.50 | 5.64% | 53,167 |
| Sep 19, 2025 | 210.50 | 211.00 | 204.00 | 204.00 | 204.00 | -2.63% | 17,729 |
| Sep 18, 2025 | 214.00 | 219.00 | 209.50 | 209.50 | 209.50 | -1.18% | 26,978 |
| Sep 17, 2025 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | -2.75% | 15,701 |
| Sep 16, 2025 | 214.50 | 223.50 | 214.50 | 218.00 | 218.00 | 2.59% | 30,869 |
| Sep 15, 2025 | 203.50 | 213.50 | 203.50 | 212.50 | 212.50 | 4.42% | 48,821 |
| Sep 12, 2025 | 208.00 | 210.00 | 202.00 | 203.50 | 203.50 | -3.10% | 41,765 |
| Sep 11, 2025 | 216.00 | 216.50 | 210.00 | 210.00 | 210.00 | -1.64% | 45,916 |
| Sep 10, 2025 | 213.50 | 219.50 | 212.50 | 213.50 | 213.50 | - | 88,901 |
| Sep 9, 2025 | 219.00 | 220.00 | 211.50 | 213.50 | 213.50 | -1.39% | 42,860 |
| Sep 8, 2025 | 204.00 | 223.50 | 204.00 | 216.50 | 216.50 | 6.39% | 118,197 |
| Sep 5, 2025 | 200.00 | 203.50 | 200.00 | 203.50 | 203.50 | 1.75% | 40,445 |
| Sep 4, 2025 | 199.00 | 205.00 | 198.00 | 200.00 | 200.00 | 2.04% | 53,560 |
| Sep 3, 2025 | 193.00 | 196.00 | 192.00 | 196.00 | 196.00 | 2.08% | 9,953 |
| Sep 2, 2025 | 191.00 | 196.00 | 191.00 | 192.00 | 192.00 | 2.40% | 14,755 |
| Sep 1, 2025 | 194.50 | 195.00 | 187.50 | 187.50 | 187.50 | -4.09% | 26,553 |
| Aug 29, 2025 | 199.00 | 202.50 | 195.00 | 195.50 | 195.50 | -1.26% | 49,285 |
| Aug 28, 2025 | 194.50 | 199.50 | 194.00 | 198.00 | 198.00 | - | 16,092 |
| Aug 27, 2025 | 205.00 | 206.00 | 198.00 | 198.00 | 198.00 | -1.98% | 50,621 |
| Aug 26, 2025 | 194.00 | 203.00 | 193.50 | 202.00 | 202.00 | 3.06% | 62,899 |
| Aug 25, 2025 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 3.98% | 26,855 |
| Aug 22, 2025 | 190.50 | 191.50 | 188.50 | 188.50 | 188.50 | -1.05% | 22,694 |
| Aug 21, 2025 | 187.50 | 193.50 | 187.00 | 190.50 | 190.50 | 2.42% | 37,745 |
| Aug 20, 2025 | 192.50 | 194.50 | 185.50 | 186.00 | 186.00 | -1.59% | 42,734 |
| Aug 19, 2025 | 195.00 | 204.00 | 189.00 | 189.00 | 189.00 | 1.89% | 281,440 |
| Aug 18, 2025 | 170.00 | 185.50 | 170.00 | 185.50 | 185.50 | 9.76% | 83,093 |
| Aug 15, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.30% | 10,757 |
| Aug 14, 2025 | 167.00 | 170.00 | 166.00 | 168.50 | 168.50 | 0.30% | 21,829 |
| Aug 13, 2025 | 168.50 | 169.00 | 166.00 | 168.00 | 168.00 | -0.30% | 13,860 |
| Aug 12, 2025 | 167.50 | 170.00 | 167.00 | 168.50 | 168.50 | 1.81% | 27,917 |
| Aug 11, 2025 | 167.00 | 167.50 | 165.50 | 165.50 | 165.50 | -0.60% | 7,545 |
| Aug 8, 2025 | 162.00 | 172.00 | 162.00 | 166.50 | 166.50 | 3.42% | 45,302 |
| Aug 7, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 11,895 |
| Aug 6, 2025 | 166.00 | 166.00 | 156.00 | 161.00 | 161.00 | 0.63% | 25,453 |
| Aug 5, 2025 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | -0.31% | 4,084 |
| Aug 4, 2025 | 163.00 | 163.00 | 153.00 | 160.50 | 160.50 | 1.90% | 22,211 |
| Aug 1, 2025 | 157.50 | 157.50 | 156.00 | 157.50 | 157.50 | - | 4,356 |
| Jul 31, 2025 | 158.00 | 158.50 | 152.50 | 157.50 | 157.50 | -0.32% | 11,665 |
| Jul 30, 2025 | 161.50 | 161.50 | 157.50 | 158.00 | 158.00 | 0.96% | 8,404 |
| Jul 29, 2025 | 160.50 | 160.50 | 156.50 | 156.50 | 156.50 | -2.80% | 14,457 |
| Jul 28, 2025 | 159.50 | 164.50 | 159.50 | 161.00 | 161.00 | 0.94% | 4,250 |
| Jul 25, 2025 | 159.50 | 164.50 | 159.50 | 159.50 | 159.50 | -0.62% | 8,145 |
| Jul 24, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - | 1,022 |
| Jul 23, 2025 | 163.50 | 165.50 | 159.50 | 160.50 | 160.50 | 1.58% | 21,233 |
| Jul 22, 2025 | 164.50 | 168.00 | 157.00 | 158.00 | 158.00 | -3.66% | 20,303 |
| Jul 21, 2025 | 162.50 | 167.00 | 162.50 | 164.00 | 164.00 | -0.91% | 8,421 |
| Jul 18, 2025 | 165.50 | 169.50 | 164.50 | 165.50 | 165.50 | -0.90% | 15,974 |
| Jul 17, 2025 | 164.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.83% | 10,695 |
| Jul 16, 2025 | 164.50 | 168.50 | 164.00 | 164.00 | 164.00 | - | 10,310 |
| Jul 15, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -1.50% | 7,496 |
| Jul 14, 2025 | 168.50 | 169.00 | 164.50 | 166.50 | 166.50 | -1.19% | 11,745 |