P-Duke Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	95.700	95.700	95.000	95.100	95.100	48,000
2024-01-31	96.100	96.100	95.400	95.800	95.800	39,000
2024-01-30	97.000	97.000	96.000	96.100	96.100	29,000
2024-01-29	95.800	97.200	95.800	97.000	97.000	110,000
2024-01-26	95.800	96.400	95.800	95.800	95.800	69,000
2024-01-25	95.300	96.200	95.300	95.700	95.700	67,000
2024-01-24	95.600	95.800	95.300	95.500	95.500	46,000
2024-01-23	95.700	95.800	95.300	95.700	95.700	36,000
2024-01-22	95.000	96.400	94.900	95.700	95.700	115,000
2024-01-19	93.900	94.900	93.900	94.600	94.600	69,000
2024-01-18	94.100	94.500	93.100	93.400	93.400	69,000
2024-01-17	95.400	95.400	94.100	94.100	94.100	88,000
2024-01-16	94.600	95.100	94.000	95.000	95.000	73,000
2024-01-15	93.800	95.200	93.800	95.100	95.100	85,050
2024-01-12	93.500	94.200	93.500	93.700	93.700	41,000
2024-01-11	93.000	93.600	92.900	93.500	93.500	72,000
2024-01-10	93.700	93.700	93.000	93.100	93.100	121,000
2024-01-09	94.800	94.900	93.800	94.000	94.000	191,000
2024-01-08	95.000	95.500	94.800	94.800	94.800	97,000
2024-01-05	95.300	95.400	95.000	95.100	95.100	52,000
2024-01-04	95.300	95.500	95.000	95.500	95.500	85,000
2024-01-03	95.300	96.200	95.100	95.300	95.300	65,000
2024-01-02	96.400	96.400	95.200	95.500	95.500	63,000
2023-12-29	96.300	96.400	95.800	96.400	96.400	37,000
2023-12-28	96.400	96.900	96.200	96.300	96.300	71,000
2023-12-27	95.800	96.100	95.200	96.000	96.000	72,000
2023-12-26	94.800	95.900	94.800	95.800	95.800	39,000
2023-12-25	95.300	95.300	94.900	94.900	94.900	84,000
2023-12-22	95.500	95.700	95.200	95.400	95.400	55,000
2023-12-21	95.100	95.500	95.100	95.400	95.400	51,000
2023-12-20	95.300	95.800	95.300	95.500	95.500	32,000
2023-12-19	96.400	96.400	95.400	95.400	95.400	137,000
2023-12-18	96.700	97.200	96.400	96.400	96.400	107,000
2023-12-15	96.500	96.700	96.200	96.700	96.700	111,000
2023-12-14	96.300	96.500	95.700	96.200	96.200	115,000
2023-12-13	96.900	97.000	95.200	95.500	95.500	413,000
2023-12-12	96.700	97.100	96.500	97.000	97.000	56,000
2023-12-11	96.200	96.900	96.200	96.500	96.500	74,000
2023-12-08	97.500	97.700	96.900	96.900	96.900	79,000
2023-12-07	97.200	97.600	96.500	97.400	97.400	94,000
2023-12-06	97.300	97.300	96.000	97.200	97.200	171,000
2023-12-05	98.500	98.500	96.000	96.600	96.600	457,000
2023-12-04	100.00	100.50	99.200	99.400	99.400	133,000
2023-12-01	99.100	99.900	98.900	99.800	99.800	193,000
2023-11-30	98.800	99.100	98.300	98.900	98.900	65,000
2023-11-29	98.900	99.500	98.400	98.800	98.800	153,000
2023-11-28	98.000	98.500	98.000	98.400	98.400	51,000
2023-11-27	99.500	99.500	97.700	97.700	97.700	106,000
2023-11-24	99.000	99.700	99.000	99.300	99.300	53,000
2023-11-23	99.100	99.900	98.900	98.900	98.900	238,000
2023-11-22	98.200	99.300	97.400	98.700	98.700	115,000
2023-11-21	98.200	99.300	98.200	98.200	98.200	215,000
2023-11-20	98.600	98.600	97.700	97.700	97.700	150,000
2023-11-17	99.000	99.100	98.400	98.800	98.800	87,000
2023-11-16	97.600	99.100	97.400	98.900	98.900	217,000
2023-11-15	96.700	97.400	96.700	97.200	97.200	174,000
2023-11-14	96.300	96.300	95.700	96.300	96.300	97,000
2023-11-13	97.200	97.200	95.200	95.200	95.200	165,000
2023-11-10	97.000	97.000	96.200	96.500	96.500	103,000
2023-11-09	96.900	97.600	96.700	97.200	97.200	135,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.