P-Duke Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 90.500 | 90.500 | 86.000 | 86.600 | 86.600 | 214,000 |
| 2024-08-02 | 92.300 | 92.300 | 91.700 | 91.700 | 91.700 | 90,000 |
| 2024-08-01 | 92.500 | 92.700 | 91.900 | 92.300 | 92.300 | 54,000 |
| 2024-07-31 | 90.900 | 92.200 | 90.500 | 90.900 | 90.900 | 30,000 |
| 2024-07-30 | 91.500 | 91.500 | 90.000 | 90.900 | 90.900 | 87,000 |
| 2024-07-29 | 92.500 | 92.500 | 91.500 | 91.500 | 91.500 | 43,000 |
| 2024-07-26 | 91.000 | 91.800 | 91.000 | 91.300 | 91.300 | 33,000 |
| 2024-07-25 | 91.600 | 91.600 | 91.600 | 91.600 | 91.600 | 0 |
| 2024-07-24 | 91.600 | 91.600 | 91.600 | 91.600 | 91.600 | 0 |
| 2024-07-23 | 92.000 | 92.000 | 91.500 | 91.600 | 91.600 | 52,000 |
| 2024-07-22 | 91.500 | 91.500 | 91.100 | 91.100 | 91.100 | 104,000 |
| 2024-07-19 | 92.200 | 92.200 | 91.600 | 91.800 | 91.800 | 46,000 |
| 2024-07-18 | 92.500 | 92.500 | 92.000 | 92.200 | 92.200 | 39,000 |
| 2024-07-17 | 93.200 | 93.200 | 93.000 | 93.000 | 93.000 | 26,000 |
| 2024-07-16 | 92.700 | 93.200 | 92.700 | 93.000 | 93.000 | 46,000 |
| 2024-07-15 | 92.700 | 92.700 | 92.200 | 92.400 | 92.400 | 30,000 |
| 2024-07-12 | 92.400 | 93.000 | 92.100 | 92.600 | 92.600 | 38,000 |
| 2024-07-11 | 91.500 | 92.800 | 91.500 | 92.400 | 92.400 | 47,000 |
| 2024-07-10 | 91.400 | 93.500 | 91.400 | 92.100 | 92.100 | 89,000 |
| 2024-07-09 | 92.200 | 92.200 | 91.300 | 91.300 | 91.300 | 157,000 |
| 2024-07-08 | 93.300 | 93.300 | 92.200 | 92.200 | 92.200 | 145,000 |
| 2024-07-05 | 93.000 | 93.500 | 92.600 | 93.300 | 93.300 | 141,000 |
| 2024-07-04 | 93.300 | 93.700 | 93.000 | 93.100 | 93.100 | 82,000 |
| 2024-07-03 | 94.000 | 94.100 | 93.200 | 93.200 | 93.200 | 125,000 |
| 2024-07-02 | 93.900 | 93.900 | 93.100 | 93.800 | 93.800 | 45,000 |
| 2024-07-01 | 94.200 | 94.200 | 93.800 | 93.800 | 93.800 | 36,000 |
| 2024-06-28 | 94.700 | 95.100 | 91.000 | 94.000 | 94.000 | 210,000 |
| 2024-06-27 | 94.600 | 95.000 | 94.400 | 94.600 | 94.600 | 100,000 |
| 2024-06-26 | 94.000 | 95.100 | 94.000 | 94.700 | 94.700 | 42,000 |
| 2024-06-25 | 94.400 | 94.600 | 93.900 | 94.000 | 94.000 | 149,000 |
| 2024-06-24 | 94.300 | 94.500 | 93.900 | 94.400 | 94.400 | 36,000 |
| 2024-06-21 | 94.300 | 94.500 | 94.300 | 94.500 | 94.500 | 15,000 |
| 2024-06-20 | 93.800 | 94.300 | 93.800 | 94.300 | 94.300 | 24,000 |
| 2024-06-19 | 94.300 | 94.300 | 93.800 | 93.800 | 93.800 | 62,000 |
| 2024-06-18 | 94.900 | 95.100 | 94.300 | 94.300 | 94.300 | 44,000 |
| 2024-06-17 | 94.200 | 95.300 | 94.200 | 94.800 | 94.800 | 45,000 |
| 2024-06-14 | 94.000 | 94.400 | 93.900 | 94.200 | 94.200 | 29,000 |
| 2024-06-13 | 93.800 | 93.800 | 93.200 | 93.800 | 93.800 | 74,000 |
| 2024-06-12 | 93.600 | 93.900 | 93.000 | 93.900 | 93.900 | 92,000 |
| 2024-06-11 | 94.000 | 94.200 | 93.400 | 93.600 | 93.600 | 63,000 |
| 2024-06-07 | 94.100 | 94.400 | 93.500 | 93.600 | 93.600 | 87,000 |
| 2024-06-06 | 95.400 | 95.400 | 93.800 | 94.100 | 94.100 | 81,000 |
| 2024-06-05 | 95.200 | 95.200 | 94.400 | 94.800 | 94.800 | 127,000 |
| 2024-06-04 | 96.300 | 96.500 | 96.000 | 96.000 | 96.000 | 21,000 |
| 2024-06-03 | 96.000 | 96.500 | 95.400 | 96.300 | 96.300 | 83,000 |
| 2024-05-31 | 96.500 | 96.500 | 95.400 | 96.000 | 96.000 | 48,000 |
| 2024-05-30 | 96.900 | 96.900 | 95.800 | 95.800 | 95.800 | 61,000 |
| 2024-05-29 | 97.100 | 97.100 | 96.600 | 96.600 | 96.600 | 36,000 |
| 2024-05-28 | 96.900 | 97.800 | 96.500 | 97.000 | 97.000 | 56,000 |
| 2024-05-27 | 97.200 | 97.200 | 96.400 | 96.900 | 96.900 | 72,000 |
| 2024-05-24 | 97.000 | 98.000 | 96.800 | 97.100 | 97.100 | 29,000 |
| 2024-05-23 | 97.700 | 98.000 | 97.300 | 98.000 | 98.000 | 61,000 |
| 2024-05-22 | 98.200 | 98.200 | 97.600 | 98.000 | 98.000 | 41,000 |
| 2024-05-21 | 98.900 | 98.900 | 98.000 | 98.100 | 98.100 | 61,000 |
| 2024-05-20 | 99.000 | 99.000 | 98.000 | 98.300 | 98.300 | 69,000 |
| 2024-05-17 | 98.100 | 98.600 | 97.800 | 98.500 | 98.500 | 110,000 |
| 2024-05-16 | 97.200 | 98.600 | 96.500 | 98.200 | 98.200 | 97,000 |
| 2024-05-15 | 96.900 | 97.200 | 96.000 | 97.200 | 97.200 | 84,000 |
| 2024-05-14 | 95.500 | 96.600 | 95.500 | 96.000 | 96.000 | 58,000 |
| 2024-05-13 | 94.900 | 96.400 | 94.900 | 95.500 | 95.500 | 62,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 4.5000 TWD |
| 2025-03-27 | 4.5000 TWD |
| 2024-03-28 | 6.0000 TWD |
| 2023-07-07 | 1.9835 TWD |
| 2023-04-06 | 5.9947 TWD |
| 2022-04-14 | 4.0000 TWD |
| 2021-03-31 | 3.4635 TWD |
| 2020-06-23 | 3.9827 TWD |
| 2019-07-26 | 4.8983 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.