P-Duke Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 94.700 | 95.100 | 93.900 | 94.900 | 94.900 | 172,000 |
| 2024-05-09 | 95.800 | 95.800 | 94.400 | 94.600 | 94.600 | 91,000 |
| 2024-05-08 | 95.000 | 95.800 | 94.900 | 95.000 | 95.000 | 74,000 |
| 2024-05-07 | 95.800 | 95.800 | 95.000 | 95.300 | 95.300 | 112,000 |
| 2024-05-06 | 96.300 | 96.300 | 95.100 | 95.700 | 95.700 | 43,000 |
| 2024-05-03 | 94.800 | 96.600 | 94.800 | 96.100 | 96.100 | 120,000 |
| 2024-05-02 | 94.500 | 94.600 | 93.700 | 94.300 | 94.300 | 42,000 |
| 2024-04-30 | 93.100 | 94.500 | 93.100 | 94.500 | 94.500 | 69,000 |
| 2024-04-29 | 93.700 | 94.100 | 93.000 | 93.100 | 93.100 | 179,000 |
| 2024-04-26 | 92.800 | 94.000 | 92.800 | 93.600 | 93.600 | 65,000 |
| 2024-04-25 | 92.200 | 93.300 | 92.200 | 92.700 | 92.700 | 72,000 |
| 2024-04-24 | 92.200 | 92.400 | 92.100 | 92.200 | 92.200 | 74,000 |
| 2024-04-23 | 93.000 | 93.000 | 92.200 | 92.200 | 92.200 | 37,000 |
| 2024-04-22 | 93.000 | 93.200 | 92.400 | 92.400 | 92.400 | 108,000 |
| 2024-04-19 | 93.800 | 93.800 | 91.000 | 93.000 | 93.000 | 213,000 |
| 2024-04-18 | 93.400 | 94.000 | 93.000 | 93.800 | 93.800 | 68,000 |
| 2024-04-17 | 93.000 | 94.400 | 93.000 | 93.800 | 93.800 | 63,000 |
| 2024-04-16 | 94.600 | 94.600 | 92.400 | 93.000 | 93.000 | 236,000 |
| 2024-04-15 | 95.500 | 95.500 | 94.300 | 94.500 | 94.500 | 128,000 |
| 2024-04-12 | 95.000 | 96.500 | 95.000 | 95.200 | 95.200 | 96,000 |
| 2024-04-11 | 96.300 | 96.300 | 94.800 | 95.100 | 95.100 | 185,000 |
| 2024-04-10 | 96.000 | 96.600 | 95.900 | 96.300 | 96.300 | 67,000 |
| 2024-04-09 | 96.800 | 96.900 | 96.100 | 96.100 | 96.100 | 101,000 |
| 2024-04-08 | 97.000 | 97.300 | 96.600 | 96.800 | 96.800 | 145,000 |
| 2024-04-03 | 98.000 | 98.200 | 97.600 | 97.600 | 97.600 | 173,000 |
| 2024-04-02 | 99.900 | 99.900 | 98.600 | 99.100 | 99.100 | 86,000 |
| 2024-04-01 | 98.300 | 100.50 | 98.000 | 99.500 | 99.500 | 210,000 |
| 2024-03-29 | 99.000 | 99.000 | 97.700 | 97.800 | 97.800 | 221,000 |
| 2024-03-28 | 98.600 | 99.800 | 98.500 | 98.900 | 98.900 | 674,000 |
| 2024-03-27 | 102.50 | 104.50 | 102.50 | 104.50 | 98.500 | 620,000 |
| 2024-03-26 | 104.00 | 104.50 | 102.50 | 102.50 | 96.615 | 398,000 |
| 2024-03-25 | 103.50 | 103.50 | 103.50 | 103.50 | 97.557 | 279,480 |
| 2024-03-22 | 104.00 | 105.00 | 103.50 | 103.50 | 97.557 | 217,000 |
| 2024-03-21 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 223,000 |
| 2024-03-20 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 168,538 |
| 2024-03-19 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | 261,000 |
| 2024-03-18 | 101.50 | 105.50 | 100.50 | 104.00 | 104.00 | 529,000 |
| 2024-03-15 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 224,000 |
| 2024-03-14 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 248,000 |
| 2024-03-13 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 293,000 |
| 2024-03-12 | 99.300 | 102.00 | 99.000 | 101.00 | 101.00 | 610,000 |
| 2024-03-11 | 97.800 | 98.800 | 96.500 | 98.300 | 98.300 | 349,000 |
| 2024-03-08 | 96.600 | 96.900 | 95.200 | 96.000 | 96.000 | 249,000 |
| 2024-03-07 | 97.700 | 97.700 | 96.300 | 96.600 | 96.600 | 165,000 |
| 2024-03-06 | 97.200 | 98.200 | 97.000 | 97.700 | 97.700 | 67,000 |
| 2024-03-05 | 98.000 | 98.000 | 97.000 | 97.200 | 97.200 | 198,000 |
| 2024-03-04 | 99.000 | 99.500 | 98.500 | 98.600 | 98.600 | 135,000 |
| 2024-03-01 | 98.300 | 98.600 | 97.400 | 98.500 | 98.500 | 152,000 |
| 2024-02-29 | 97.300 | 97.800 | 97.200 | 97.200 | 97.200 | 73,000 |
| 2024-02-27 | 97.700 | 98.200 | 96.900 | 97.000 | 97.000 | 93,000 |
| 2024-02-26 | 97.400 | 97.800 | 97.400 | 97.500 | 97.500 | 48,000 |
| 2024-02-23 | 98.100 | 98.100 | 97.200 | 97.300 | 97.300 | 119,000 |
| 2024-02-22 | 97.500 | 98.300 | 97.300 | 97.600 | 97.600 | 119,000 |
| 2024-02-21 | 97.300 | 97.500 | 97.100 | 97.200 | 97.200 | 62,000 |
| 2024-02-20 | 97.600 | 97.600 | 96.900 | 97.100 | 97.100 | 85,000 |
| 2024-02-19 | 97.400 | 97.800 | 97.000 | 97.600 | 97.600 | 114,000 |
| 2024-02-16 | 96.400 | 97.000 | 96.300 | 97.000 | 97.000 | 74,000 |
| 2024-02-15 | 94.900 | 96.200 | 94.800 | 95.800 | 95.800 | 81,000 |
| 2024-02-05 | 95.200 | 95.700 | 94.600 | 94.800 | 94.800 | 38,000 |
| 2024-02-02 | 95.400 | 95.600 | 95.000 | 95.200 | 95.200 | 24,000 |
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.