P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	86.900	87.800	86.900	87.300	79.635	64,264
2023-02-13	86.500	87.200	86.200	86.900	79.270	189,355
2023-02-10	89.600	89.600	87.700	87.800	80.091	162,968
2023-02-09	90.000	90.000	89.600	89.700	81.825	65,705
2023-02-08	89.400	90.000	89.100	89.800	81.916	134,290
2023-02-07	89.800	89.900	88.800	89.300	81.460	124,743
2023-02-06	89.700	89.700	89.100	89.200	81.368	90,376
2023-02-03	89.300	90.200	89.100	89.800	81.916	256,509
2023-02-02	89.100	89.500	88.700	88.800	81.004	111,975
2023-02-01	89.200	90.000	88.400	88.800	81.004	160,213
2023-01-31	87.200	89.000	87.200	89.000	81.186	316,465
2023-01-30	87.300	87.300	86.000	86.800	79.179	72,236
2023-01-17	86.800	86.800	86.100	86.300	78.723	46,006
2023-01-16	87.200	87.200	86.100	86.100	78.541	59,944
2023-01-13	86.300	87.400	85.800	86.100	78.541	153,735
2023-01-12	85.600	86.000	85.300	85.300	77.811	37,289
2023-01-11	85.700	86.000	85.200	85.600	78.084	61,786
2023-01-10	87.200	87.200	86.200	86.200	78.632	38,209
2023-01-09	86.800	87.200	86.100	86.600	78.997	94,006
2023-01-06	86.300	86.700	85.500	86.500	78.905	77,248
2023-01-05	85.400	86.400	85.400	86.300	78.723	95,628
2023-01-04	87.100	87.600	86.700	86.800	79.179	63,489
2023-01-03	86.600	87.000	86.500	86.700	79.088	71,131
2022-12-30	86.800	86.800	85.700	86.400	78.814	74,609
2022-12-29	86.400	86.600	85.800	86.400	78.814	50,468
2022-12-28	85.700	87.000	85.300	86.400	78.814	119,386
2022-12-27	85.000	86.000	85.000	85.600	78.084	18,391
2022-12-26	85.000	85.100	84.800	84.900	77.446	41,148
2022-12-23	85.700	85.800	85.000	85.500	77.993	60,328
2022-12-22	85.100	85.700	84.700	85.700	78.176	56,453
2022-12-21	85.000	85.100	84.500	84.700	77.264	40,319
2022-12-20	86.600	87.300	85.000	85.100	77.628	141,281
2022-12-19	85.200	86.600	85.100	86.600	78.997	90,847
2022-12-16	85.300	85.800	85.000	85.400	77.902	80,177
2022-12-15	86.700	86.900	86.500	86.500	78.905	60,144
2022-12-14	85.500	86.600	85.500	86.400	78.814	61,886
2022-12-13	86.000	86.300	85.100	85.900	78.358	276,987
2022-12-12	87.300	87.900	87.000	87.600	79.909	72,652
2022-12-09	89.000	89.400	87.800	87.900	80.183	130,511
2022-12-08	89.100	89.200	87.900	88.500	80.730	118,811
2022-12-07	89.000	89.600	87.900	88.100	80.365	162,321
2022-12-06	89.100	89.400	88.100	88.200	80.456	213,017
2022-12-05	90.500	91.000	89.200	89.200	81.368	563,807
2022-12-02	87.300	89.400	87.300	88.800	81.004	251,042
2022-12-01	86.800	87.800	86.500	87.500	79.818	246,559
2022-11-30	85.500	86.200	85.400	86.100	78.541	73,840
2022-11-29	85.000	85.500	84.300	85.400	77.902	87,443
2022-11-28	85.500	85.800	85.100	85.100	77.628	85,147
2022-11-25	86.800	86.900	85.600	85.700	78.176	78,831
2022-11-24	87.200	87.500	86.700	87.000	79.362	76,644
2022-11-23	87.100	87.500	86.800	87.100	79.453	67,543
2022-11-22	86.000	87.500	86.000	87.000	79.362	79,563
2022-11-21	85.200	87.000	85.200	86.000	78.449	130,935
2022-11-18	88.700	88.700	85.200	85.200	77.720	147,407
2022-11-17	85.500	87.300	85.100	87.000	79.362	117,911
2022-11-16	86.500	86.500	84.500	85.100	77.628	169,066
2022-11-15	87.400	88.200	85.700	86.100	78.541	197,267
2022-11-14	89.000	89.000	86.400	86.900	79.270	193,278
2022-11-11	90.100	91.000	87.700	88.500	80.730	365,672
2022-11-10	89.000	89.500	88.100	88.500	80.730	237,180

← NewerPage 16 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.