P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	96.800	97.500	96.800	97.400	97.400	116,000
2023-11-07	96.200	96.800	96.000	96.600	96.600	134,000
2023-11-06	95.000	96.200	94.900	96.200	96.200	250,000
2023-11-03	95.000	95.800	94.800	94.900	94.900	160,000
2023-11-02	95.000	95.500	95.000	95.200	95.200	142,000
2023-11-01	94.400	94.900	94.300	94.600	94.600	39,000
2023-10-31	95.800	96.000	94.000	94.300	94.300	146,000
2023-10-30	94.800	95.800	94.700	95.600	95.600	74,000
2023-10-27	94.600	95.000	94.500	94.600	94.600	74,000
2023-10-26	95.500	95.500	94.300	94.600	94.600	151,000
2023-10-25	96.500	96.500	96.000	96.000	96.000	104,000
2023-10-24	94.300	96.300	94.300	96.300	96.300	172,000
2023-10-23	93.800	95.800	93.800	94.700	94.700	96,000
2023-10-20	94.700	94.800	93.800	94.500	94.500	125,000
2023-10-19	94.800	95.300	94.300	95.100	95.100	102,000
2023-10-18	95.300	96.200	94.500	94.800	94.800	404,000
2023-10-17	95.300	95.500	94.300	94.300	94.300	119,000
2023-10-16	95.600	95.600	94.300	94.900	94.900	226,000
2023-10-13	95.200	96.900	95.200	96.200	96.200	130,000
2023-10-12	93.600	96.200	93.600	95.600	95.600	231,000
2023-10-11	95.200	95.400	93.500	93.600	93.600	368,000
2023-10-06	96.500	96.500	94.700	94.900	94.900	347,000
2023-10-05	97.000	97.300	96.100	96.300	96.300	307,000
2023-10-04	98.800	99.200	96.000	96.700	96.700	1,047,000
2023-10-03	101.50	101.50	100.00	100.50	100.50	293,000
2023-10-02	101.50	102.00	100.50	101.50	101.50	265,000
2023-09-28	101.50	102.00	100.00	100.50	100.50	285,000
2023-09-27	100.00	101.50	99.800	101.50	101.50	200,000
2023-09-26	100.00	101.50	100.00	100.00	100.00	143,000
2023-09-25	100.50	102.00	100.50	101.00	101.00	185,000
2023-09-22	99.200	100.50	98.700	100.50	100.50	270,000
2023-09-21	100.50	101.50	99.500	99.600	99.600	660,000
2023-09-20	99.800	101.00	99.700	101.00	101.00	193,000
2023-09-19	102.00	102.50	100.00	100.50	100.50	537,000
2023-09-18	103.00	103.50	102.00	102.00	102.00	221,000
2023-09-15	103.50	104.00	102.00	103.00	103.00	465,000
2023-09-14	105.00	107.00	103.00	103.00	103.00	2,233,000
2023-09-13	100.00	100.50	99.300	100.00	100.00	266,000
2023-09-12	101.50	101.50	99.300	100.50	100.50	579,000
2023-09-11	102.00	102.00	99.900	100.50	100.50	702,000
2023-09-08	103.00	103.50	101.50	102.00	102.00	492,000
2023-09-07	104.50	104.50	103.00	103.50	103.50	371,000
2023-09-06	109.00	109.00	103.00	104.50	104.50	1,767,000
2023-09-05	110.00	111.00	109.50	110.50	110.50	224,000
2023-09-04	109.50	110.50	109.50	110.00	110.00	210,000
2023-09-01	110.50	111.00	110.00	110.00	110.00	242,000
2023-08-31	112.00	112.00	110.00	110.50	110.50	255,000
2023-08-30	111.00	112.00	110.00	112.00	112.00	477,000
2023-08-29	112.00	112.00	108.50	110.50	110.50	409,000
2023-08-28	113.00	113.00	108.50	110.00	110.00	1,089,000
2023-08-25	111.00	113.50	110.50	112.00	112.00	398,000
2023-08-24	112.50	113.00	110.00	112.00	112.00	796,000
2023-08-23	115.00	115.00	112.00	113.00	113.00	782,000
2023-08-22	113.50	114.50	111.00	114.50	114.50	1,002,000
2023-08-21	111.00	116.50	110.50	112.00	112.00	1,796,000
2023-08-18	110.50	115.00	109.00	109.50	109.50	2,075,000
2023-08-17	108.00	111.00	107.00	110.50	110.50	1,118,000
2023-08-16	107.50	109.50	105.50	108.50	108.50	1,098,000
2023-08-15	103.50	107.50	103.50	107.50	107.50	1,249,000
2023-08-14	103.00	103.50	99.900	102.00	102.00	732,000

← NewerPage 13 of 21 · 1,225 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.