P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	86.100	89.400	85.800	88.500	80.730	568,111
2022-11-08	86.000	86.700	85.200	85.300	77.811	125,500
2022-11-07	85.900	86.800	85.600	86.000	78.449	146,677
2022-11-04	86.700	87.800	85.500	85.900	78.358	228,405
2022-11-03	82.500	87.900	82.500	86.300	78.723	438,375
2022-11-02	81.600	81.900	81.300	81.400	74.253	25,105
2022-11-01	80.100	81.600	80.100	80.600	73.523	38,010
2022-10-31	80.300	80.700	80.300	80.500	73.432	26,100
2022-10-28	81.000	81.000	80.000	80.000	72.976	52,399
2022-10-27	80.300	81.800	80.300	81.400	74.253	44,495
2022-10-26	80.500	80.900	79.400	80.100	73.067	80,287
2022-10-25	81.600	81.600	79.900	80.000	72.976	110,853
2022-10-24	81.700	82.600	81.600	81.600	74.436	66,613
2022-10-21	82.600	82.700	81.100	81.100	73.980	84,773
2022-10-20	84.700	84.700	82.100	83.000	75.713	155,395
2022-10-19	86.000	86.100	84.600	84.800	77.355	77,213
2022-10-18	84.900	85.100	83.600	85.100	77.628	123,237
2022-10-17	84.700	84.900	82.500	83.900	76.534	246,234
2022-10-14	84.000	84.800	83.000	84.500	77.081	175,217
2022-10-13	84.900	84.900	81.000	82.000	74.801	229,886
2022-10-12	83.200	84.600	83.000	84.500	77.081	129,460
2022-10-11	85.000	85.000	83.100	83.600	76.260	216,457
2022-10-07	84.600	86.600	84.600	86.300	78.723	102,376
2022-10-06	85.700	86.000	84.500	85.100	77.628	123,686
2022-10-05	88.200	88.200	85.000	85.000	77.537	284,042
2022-10-04	87.100	87.500	86.600	87.500	79.818	139,553
2022-10-03	84.500	86.400	84.500	86.000	78.449	138,095
2022-09-30	83.400	85.400	82.100	85.300	77.811	161,032
2022-09-29	86.100	86.800	83.000	84.600	77.172	167,717
2022-09-28	88.000	88.000	84.600	84.600	77.172	215,195
2022-09-27	86.600	89.400	83.000	88.700	80.912	324,659
2022-09-26	88.600	88.600	84.900	86.000	78.449	373,327
2022-09-23	90.500	91.600	88.600	89.000	81.186	185,693
2022-09-22	89.700	91.500	88.300	90.100	82.189	390,498
2022-09-21	91.700	93.100	90.100	91.000	83.010	330,142
2022-09-20	90.000	92.500	88.900	91.200	83.193	331,356
2022-09-19	90.800	91.400	88.200	89.400	81.551	308,805
2022-09-16	94.000	95.100	91.200	91.200	83.193	373,548
2022-09-15	95.600	97.800	92.400	93.700	85.473	999,698
2022-09-14	89.300	92.300	88.200	92.200	84.105	417,671
2022-09-13	89.100	90.600	88.800	90.100	82.189	387,280
2022-09-12	88.500	89.300	87.300	89.000	81.186	285,601
2022-09-08	85.300	87.600	84.500	87.600	79.909	117,712
2022-09-07	87.300	87.300	84.600	84.600	77.172	210,654
2022-09-06	88.700	89.000	87.100	87.300	79.635	357,685
2022-09-05	87.100	89.400	87.000	88.700	80.912	665,926
2022-09-02	84.800	85.700	83.300	85.000	77.537	165,644
2022-09-01	82.900	85.000	82.800	84.800	77.355	535,892
2022-08-31	80.000	83.100	80.000	82.700	75.439	383,944
2022-08-30	79.200	80.500	79.200	79.900	72.885	65,007
2022-08-29	78.200	80.500	77.700	79.200	72.246	66,571
2022-08-26	78.700	79.900	78.700	79.500	72.520	32,454
2022-08-25	78.700	78.700	78.200	78.500	71.608	21,391
2022-08-24	78.000	78.700	78.000	78.200	71.334	17,200
2022-08-23	77.900	77.900	77.200	77.600	70.787	31,022
2022-08-22	79.300	79.300	77.000	77.900	71.061	111,179
2022-08-19	80.100	80.100	79.500	79.500	72.520	79,123
2022-08-18	79.500	80.700	79.400	80.000	72.976	133,358
2022-08-17	80.100	80.800	79.800	80.000	72.976	104,329
2022-08-16	79.800	80.200	79.400	80.200	73.159	100,496

← NewerPage 17 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.