Gudeng Equipment Co., LTD. (TPEX:6953)
Taiwan
· Delayed Price · Currency is TWD 258.00
0.00 (0.00%)
Apr 29, 2026, 10:17 AM CST
TPEX:6953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.76% | 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 |
| Mar 16, 2026 | 218.50 | 221.50 | 218.50 | 220.50 | 214.70 | -0.23% | 18,525 |
| Mar 13, 2026 | 220.00 | 225.50 | 219.00 | 221.00 | 215.18 | 0.91% | 27,272 |
| Mar 12, 2026 | 226.00 | 226.00 | 218.50 | 219.00 | 213.24 | -1.13% | 26,580 |
| Mar 11, 2026 | 212.50 | 222.00 | 212.50 | 221.50 | 215.67 | 1.37% | 41,831 |
| Mar 10, 2026 | 219.50 | 221.00 | 214.50 | 218.50 | 212.75 | 3.31% | 69,768 |
| Mar 9, 2026 | 212.00 | 215.00 | 205.50 | 211.50 | 205.93 | -6.83% | 111,474 |
| Mar 6, 2026 | 222.00 | 227.00 | 220.00 | 227.00 | 221.03 | 0.67% | 51,713 |
| Mar 5, 2026 | 224.00 | 226.00 | 220.50 | 225.50 | 219.57 | 5.62% | 78,760 |
| Mar 4, 2026 | 221.00 | 228.50 | 212.50 | 213.50 | 207.88 | -4.26% | 101,899 |
| Mar 3, 2026 | 235.00 | 236.50 | 222.50 | 223.00 | 217.13 | -5.11% | 114,850 |
| Mar 2, 2026 | 233.50 | 236.00 | 226.50 | 235.00 | 228.82 | -0.21% | 149,873 |
| Feb 26, 2026 | 231.00 | 238.50 | 231.00 | 235.50 | 229.30 | 1.95% | 57,024 |
| Feb 25, 2026 | 234.00 | 235.00 | 229.50 | 231.00 | 224.92 | -0.22% | 49,979 |
| Feb 24, 2026 | 229.00 | 239.00 | 227.50 | 231.50 | 225.41 | 0.87% | 96,324 |
| Feb 23, 2026 | 224.00 | 229.50 | 224.00 | 229.50 | 223.46 | 4.08% | 33,013 |
| Feb 11, 2026 | 219.00 | 224.00 | 218.00 | 220.50 | 214.70 | -0.68% | 40,287 |
| Feb 10, 2026 | 218.00 | 224.50 | 216.00 | 222.00 | 216.16 | -3.48% | 82,005 |
| Feb 9, 2026 | 230.00 | 233.50 | 225.50 | 230.00 | 223.95 | 2.68% | 46,979 |
| Feb 6, 2026 | 220.50 | 225.00 | 218.00 | 224.00 | 218.11 | -0.44% | 55,550 |
| Feb 5, 2026 | 228.50 | 228.50 | 220.50 | 225.00 | 219.08 | -1.53% | 27,768 |
| Feb 4, 2026 | 218.00 | 230.00 | 218.00 | 228.50 | 222.49 | 1.33% | 18,103 |
| Feb 3, 2026 | 230.50 | 231.50 | 222.00 | 225.50 | 219.57 | 1.81% | 43,895 |
| Feb 2, 2026 | 225.50 | 227.00 | 218.50 | 221.50 | 215.67 | -4.94% | 133,136 |
| Jan 30, 2026 | 230.50 | 236.00 | 230.50 | 233.00 | 226.87 | -1.89% | 47,891 |
| Jan 29, 2026 | 252.50 | 252.50 | 237.50 | 237.50 | 231.25 | -5.94% | 145,480 |
| Jan 28, 2026 | 255.00 | 258.00 | 251.50 | 252.50 | 245.86 | 0.40% | 109,864 |
| Jan 27, 2026 | 254.00 | 256.00 | 247.00 | 251.50 | 244.88 | -0.98% | 58,165 |
| Jan 26, 2026 | 249.00 | 254.00 | 242.50 | 254.00 | 247.32 | 1.80% | 116,959 |
| Jan 23, 2026 | 262.50 | 262.50 | 245.00 | 249.50 | 242.93 | -0.40% | 70,030 |
| Jan 22, 2026 | 246.00 | 253.00 | 246.00 | 250.50 | 243.91 | 3.09% | 87,534 |
| Jan 21, 2026 | 251.00 | 256.00 | 242.50 | 243.00 | 236.61 | -4.52% | 145,798 |
| Jan 20, 2026 | 259.00 | 262.00 | 251.00 | 254.50 | 247.80 | -1.74% | 168,773 |
| Jan 19, 2026 | 263.00 | 265.00 | 257.50 | 259.00 | 252.18 | -4.07% | 275,880 |
| Jan 16, 2026 | 288.50 | 289.00 | 268.00 | 270.00 | 262.89 | 0.37% | 390,123 |
| Jan 15, 2026 | 271.50 | 271.50 | 263.50 | 269.00 | 261.92 | -2.18% | 239,823 |
| Jan 14, 2026 | 264.00 | 277.00 | 260.50 | 275.00 | 267.76 | 3.38% | 410,509 |
| Jan 13, 2026 | 274.00 | 283.00 | 263.00 | 266.00 | 259.00 | 2.31% | 1,260,642 |
| Jan 12, 2026 | 257.00 | 260.00 | 254.00 | 260.00 | 253.16 | 9.94% | 421,399 |
| Jan 9, 2026 | 235.00 | 236.50 | 224.50 | 236.50 | 230.28 | 10.00% | 562,696 |
| Jan 8, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 209.34 | -1.83% | 30,219 |
| Jan 7, 2026 | 219.00 | 219.00 | 214.50 | 219.00 | 213.24 | -0.90% | 42,020 |
| Jan 6, 2026 | 222.50 | 225.00 | 218.00 | 221.00 | 215.18 | -0.23% | 138,464 |
| Jan 5, 2026 | 215.00 | 221.50 | 215.00 | 221.50 | 215.67 | 3.50% | 94,128 |
| Jan 2, 2026 | 215.00 | 219.00 | 213.50 | 214.00 | 208.37 | 1.18% | 46,950 |
| Dec 31, 2025 | 218.00 | 218.00 | 211.50 | 211.50 | 205.93 | - | 25,217 |
| Dec 30, 2025 | 212.00 | 215.00 | 209.00 | 211.50 | 205.93 | - | 23,444 |
| Dec 29, 2025 | 211.50 | 211.50 | 211.00 | 211.50 | 205.93 | - | 12,969 |
| Dec 26, 2025 | 221.00 | 221.00 | 208.00 | 211.50 | 205.93 | -4.51% | 71,173 |
| Dec 24, 2025 | 214.50 | 224.50 | 210.00 | 221.50 | 215.67 | 5.98% | 110,056 |
| Dec 23, 2025 | 211.00 | 216.00 | 205.00 | 209.00 | 203.50 | -0.95% | 30,270 |
| Dec 22, 2025 | 200.00 | 214.50 | 200.00 | 211.00 | 205.45 | 6.03% | 42,610 |
| Dec 19, 2025 | 202.50 | 202.50 | 198.00 | 199.00 | 193.76 | -2.93% | 18,674 |
| Dec 18, 2025 | 198.00 | 205.00 | 196.50 | 205.00 | 199.61 | 1.99% | 27,747 |
| Dec 17, 2025 | 195.50 | 201.00 | 195.50 | 201.00 | 195.71 | 2.29% | 7,507 |
| Dec 16, 2025 | 194.50 | 196.50 | 194.50 | 196.50 | 191.33 | -3.20% | 3,291 |
| Dec 15, 2025 | 203.00 | 203.00 | 198.00 | 203.00 | 197.66 | - | 13,329 |
| Dec 12, 2025 | 202.00 | 209.50 | 201.00 | 203.00 | 197.66 | 1.00% | 20,002 |
| Dec 11, 2025 | 213.00 | 213.00 | 200.50 | 201.00 | 195.71 | 1.01% | 25,608 |
| Dec 10, 2025 | 199.00 | 204.00 | 197.00 | 199.00 | 193.76 | 1.02% | 41,492 |
| Dec 9, 2025 | 185.50 | 197.50 | 185.50 | 197.00 | 191.82 | 6.49% | 24,616 |
| Dec 8, 2025 | 183.50 | 187.00 | 183.50 | 185.00 | 180.13 | 0.82% | 6,469 |
| Dec 5, 2025 | 188.00 | 188.00 | 181.50 | 183.50 | 178.67 | -0.81% | 7,072 |
| Dec 3, 2025 | 187.00 | 187.00 | 184.00 | 185.00 | 180.13 | -0.80% | 11,307 |
| Dec 2, 2025 | 188.50 | 188.50 | 186.50 | 186.50 | 181.59 | -0.27% | 12,205 |
| Dec 1, 2025 | 190.50 | 192.00 | 187.00 | 187.00 | 182.08 | -0.53% | 11,280 |
| Nov 28, 2025 | 186.50 | 190.00 | 186.50 | 188.00 | 183.05 | 0.80% | 10,078 |
| Nov 27, 2025 | 184.00 | 186.50 | 184.00 | 186.50 | 181.59 | 2.47% | 2,786 |
| Nov 26, 2025 | 179.50 | 183.00 | 179.50 | 182.00 | 177.21 | 1.68% | 8,256 |
| Nov 25, 2025 | 180.50 | 180.50 | 179.00 | 179.00 | 174.29 | 0.56% | 3,454 |
| Nov 24, 2025 | 178.00 | 178.00 | 177.50 | 178.00 | 173.32 | 1.14% | 4,249 |
| Nov 21, 2025 | 174.50 | 182.00 | 173.00 | 176.00 | 171.37 | -3.03% | 23,779 |