P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	87.900	88.900	87.500	88.500	86.639	46,121
2023-05-16	86.500	88.300	86.500	87.900	86.051	51,398
2023-05-15	86.500	88.000	86.000	86.700	84.876	126,807
2023-05-12	86.000	86.500	86.000	86.500	84.681	26,606
2023-05-11	87.900	87.900	85.800	85.900	84.093	192,390
2023-05-10	87.200	87.900	87.200	87.900	86.051	27,573
2023-05-09	87.700	87.900	87.300	87.500	85.660	64,564
2023-05-08	87.800	88.200	87.600	87.900	86.051	57,510
2023-05-05	88.200	88.400	87.600	87.700	85.855	65,655
2023-05-04	88.000	88.300	87.500	88.000	86.149	80,303
2023-05-03	89.200	89.200	88.200	88.600	86.736	81,220
2023-05-02	88.800	89.500	88.800	89.300	87.422	62,120
2023-04-28	88.600	89.300	88.500	88.500	86.639	84,690
2023-04-27	88.200	89.400	88.200	88.600	86.736	45,328
2023-04-26	87.600	88.700	87.500	88.600	86.736	49,589
2023-04-25	88.700	89.000	87.500	87.900	86.051	209,718
2023-04-24	89.400	89.400	88.400	89.000	87.128	101,149
2023-04-21	90.100	90.100	88.100	88.900	87.030	179,203
2023-04-20	91.200	91.500	89.500	90.000	88.107	196,002
2023-04-19	93.000	93.000	91.700	91.900	89.967	212,227
2023-04-18	93.300	95.000	91.800	92.200	90.261	519,737
2023-04-17	95.000	96.000	93.700	95.200	93.198	272,225
2023-04-14	94.200	95.900	92.600	94.300	92.317	455,061
2023-04-13	91.600	94.400	90.900	92.600	90.652	457,448
2023-04-12	89.700	92.000	89.700	91.600	89.673	330,250
2023-04-11	90.800	90.800	89.400	89.700	87.813	107,745
2023-04-10	88.500	90.900	88.500	90.200	88.303	346,599
2023-04-07	88.400	88.600	87.500	88.400	86.541	89,596
2023-04-06	87.500	88.800	87.000	87.900	86.051	276,133
2023-03-31	90.400	91.400	90.100	91.300	83.284	205,822
2023-03-30	89.800	90.300	89.500	90.300	82.372	109,171
2023-03-29	90.500	90.500	89.500	89.600	81.733	210,359
2023-03-28	91.400	91.400	90.000	90.500	82.554	158,227
2023-03-27	91.000	91.500	90.500	91.400	83.375	76,668
2023-03-24	90.500	91.400	90.500	90.900	82.919	108,920
2023-03-23	92.000	92.000	90.500	90.800	82.828	100,265
2023-03-22	92.000	92.600	91.900	92.100	84.014	68,605
2023-03-21	91.700	93.000	90.000	92.000	83.923	138,510
2023-03-20	92.000	92.200	90.200	91.300	83.284	408,766
2023-03-17	93.700	94.100	92.700	93.500	85.291	121,675
2023-03-16	94.200	94.900	91.700	93.000	84.835	162,301
2023-03-15	93.200	94.800	93.200	94.200	85.929	114,089
2023-03-14	92.400	94.200	92.300	93.100	84.926	118,973
2023-03-13	93.500	93.500	90.300	92.400	84.287	150,135
2023-03-10	94.400	94.400	92.300	93.500	85.291	202,903
2023-03-09	95.300	96.600	94.600	94.800	86.477	318,084
2023-03-08	92.900	94.500	92.600	94.400	86.112	274,589
2023-03-07	92.700	93.600	92.500	93.200	85.017	233,173
2023-03-06	92.600	92.600	91.800	92.300	84.196	218,065
2023-03-03	92.500	93.600	91.400	91.500	83.466	590,683
2023-03-02	90.600	91.500	90.400	91.500	83.466	169,954
2023-03-01	89.600	90.900	89.500	90.600	82.645	149,299
2023-02-24	89.800	90.300	89.400	90.000	82.098	109,167
2023-02-23	89.600	90.400	89.600	89.900	82.007	127,768
2023-02-22	89.300	89.900	88.300	89.600	81.733	39,658
2023-02-21	89.600	89.600	88.700	89.500	81.642	90,001
2023-02-20	88.300	89.900	88.300	89.500	81.642	125,119
2023-02-17	87.500	88.200	87.100	88.200	80.456	100,852
2023-02-16	86.800	87.600	86.800	87.100	79.453	73,118
2023-02-15	87.300	87.400	87.000	87.200	79.544	72,328

← NewerPage 15 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.