P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	105.00	106.00	101.00	103.00	103.00	1,025,000
2023-08-10	105.00	105.00	102.00	102.50	102.50	727,000
2023-08-09	108.00	112.00	105.00	105.00	105.00	1,473,000
2023-08-08	108.50	110.00	105.00	107.00	107.00	1,060,000
2023-08-07	106.50	108.00	103.50	107.50	107.50	883,000
2023-08-04	105.00	107.00	103.00	105.50	105.50	824,000
2023-08-03	101.00	101.00	101.00	101.00	101.00	0
2023-08-02	105.00	105.00	100.50	101.00	101.00	586,000
2023-08-01	107.50	109.50	101.00	105.00	105.00	1,151,000
2023-07-31	107.50	110.50	104.50	107.50	107.50	1,076,000
2023-07-28	109.00	109.00	104.50	106.50	106.50	1,450,000
2023-07-27	103.50	111.50	102.50	109.00	109.00	2,409,000
2023-07-26	100.00	108.00	99.100	104.00	104.00	3,194,000
2023-07-25	96.300	98.800	95.900	98.500	98.500	674,000
2023-07-24	98.800	99.700	96.100	96.100	96.100	454,000
2023-07-21	96.200	97.500	96.000	97.200	97.200	201,000
2023-07-20	99.000	99.000	96.300	97.200	97.200	342,000
2023-07-19	97.000	99.400	95.800	97.500	97.500	711,000
2023-07-18	101.00	101.50	94.800	95.500	95.500	1,709,000
2023-07-17	96.500	103.50	94.800	103.00	103.00	2,264,000
2023-07-14	94.300	95.100	93.900	94.300	94.300	230,000
2023-07-13	92.800	95.000	92.000	94.300	94.300	310,000
2023-07-12	91.900	92.400	91.500	92.100	92.100	49,000
2023-07-11	92.000	92.400	91.700	91.900	91.900	70,000
2023-07-10	92.300	92.800	90.300	91.400	91.400	127,000
2023-07-07	92.400	92.400	91.200	91.200	91.200	122,000
2023-07-06	94.800	94.800	93.700	94.300	92.317	137,000
2023-07-05	95.800	96.000	94.600	94.800	92.806	285,000
2023-07-04	93.400	94.600	93.000	94.600	92.610	249,000
2023-07-03	92.700	93.000	92.100	93.000	91.044	97,000
2023-06-30	92.200	92.700	91.900	92.700	90.750	80,898
2023-06-29	92.500	92.500	92.200	92.200	90.261	55,600
2023-06-28	92.600	92.800	92.100	92.500	90.554	84,245
2023-06-27	91.800	92.600	91.400	92.600	90.652	111,478
2023-06-26	91.500	92.000	91.400	91.800	89.869	65,880
2023-06-21	92.200	92.400	91.700	91.800	89.869	31,988
2023-06-20	91.600	92.100	90.700	91.600	89.673	116,347
2023-06-19	92.300	92.300	91.400	91.600	89.673	124,315
2023-06-16	93.500	93.500	92.500	92.800	90.848	67,007
2023-06-15	93.000	93.700	92.300	92.800	90.848	101,130
2023-06-14	92.500	92.900	91.500	91.900	89.967	157,427
2023-06-13	91.600	92.900	91.500	92.400	90.457	207,041
2023-06-12	93.800	93.900	91.100	91.600	89.673	262,340
2023-06-09	90.900	93.800	90.800	93.100	91.142	485,923
2023-06-08	91.300	91.500	90.500	90.500	88.596	153,370
2023-06-07	91.000	91.600	90.700	90.900	88.988	85,526
2023-06-06	92.100	92.200	90.600	91.000	89.086	246,117
2023-06-05	90.500	91.900	90.300	91.600	89.673	442,514
2023-06-02	87.700	88.500	87.700	88.200	86.345	50,450
2023-06-01	87.800	88.000	87.700	87.800	85.953	70,485
2023-05-31	87.900	88.200	87.500	87.700	85.855	96,862
2023-05-30	88.100	88.700	88.000	88.200	86.345	90,699
2023-05-29	88.500	88.700	88.000	88.600	86.736	72,723
2023-05-26	88.800	89.000	88.200	88.300	86.443	75,582
2023-05-25	88.400	89.200	87.600	88.800	86.932	53,645
2023-05-24	88.400	88.900	88.300	88.700	86.834	76,496
2023-05-23	89.000	89.200	88.400	88.900	87.030	90,747
2023-05-22	89.800	89.900	88.800	89.200	87.324	66,967
2023-05-19	89.800	90.000	89.300	89.800	87.911	135,200
2023-05-18	88.100	89.800	87.900	89.200	87.324	118,484

← NewerPage 14 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.