P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	79.800	80.200	79.400	80.200	73.159	100,496
2022-08-15	78.000	79.900	77.500	79.700	72.702	203,525
2022-08-12	76.900	77.200	76.800	77.200	70.422	108,331
2022-08-11	76.000	76.500	75.700	76.500	69.783	55,506
2022-08-10	75.300	76.400	75.200	75.500	68.871	54,880
2022-08-09	75.300	75.400	75.100	75.200	68.598	17,159
2022-08-08	75.400	76.000	75.200	75.300	68.689	29,644
2022-08-05	74.900	75.700	74.900	75.400	68.780	54,577
2022-08-04	74.000	74.800	74.000	74.800	68.233	27,475
2022-08-03	74.600	75.400	73.900	74.100	67.594	41,528
2022-08-02	74.500	74.600	74.200	74.200	67.685	32,416
2022-08-01	74.700	75.200	74.700	74.900	68.324	30,751
2022-07-29	75.400	75.400	74.600	74.800	68.233	13,110
2022-07-28	74.800	76.500	74.600	74.700	68.141	41,875
2022-07-27	73.700	74.500	73.600	74.500	67.959	46,708
2022-07-26	73.900	73.900	73.100	73.600	67.138	7,854
2022-07-25	74.100	74.100	73.800	73.900	67.412	14,814
2022-07-22	73.600	74.300	73.300	73.600	67.138	48,167
2022-07-21	74.300	74.300	72.800	73.900	67.412	14,734
2022-07-20	73.500	74.400	73.000	73.400	66.956	74,828
2022-07-19	72.100	73.500	72.100	73.000	66.591	193,530
2022-07-18	71.900	72.100	71.900	72.100	65.770	13,176
2022-07-15	72.000	72.000	71.700	71.800	65.496	42,836
2022-07-14	72.000	72.300	71.700	71.700	65.405	49,885
2022-07-13	72.900	72.900	71.700	72.100	65.770	89,154
2022-07-12	72.300	72.300	70.900	71.200	64.949	33,429
2022-07-11	71.700	72.300	71.700	72.300	65.952	10,168
2022-07-08	71.900	72.100	71.700	72.100	65.770	28,317
2022-07-07	71.400	72.000	71.400	71.900	65.587	24,457
2022-07-06	71.300	71.400	71.000	71.400	65.131	13,110
2022-07-05	72.000	72.500	71.500	72.100	65.770	21,257
2022-07-04	71.500	72.000	70.100	71.400	65.131	22,775
2022-07-01	71.900	71.900	70.600	71.400	65.131	56,661
2022-06-30	72.000	72.000	71.700	72.000	65.679	19,757
2022-06-29	72.000	72.200	72.000	72.000	65.679	18,749
2022-06-28	72.000	72.300	71.900	72.300	65.952	6,183
2022-06-27	72.800	72.800	71.700	72.300	65.952	16,688
2022-06-24	72.000	72.000	71.500	71.600	65.314	19,016
2022-06-23	71.800	71.900	71.600	71.900	65.587	5,060
2022-06-22	71.200	72.000	71.200	71.800	65.496	8,478
2022-06-21	71.500	72.000	71.500	72.000	65.679	6,427
2022-06-20	71.700	71.700	71.000	71.300	65.040	28,282
2022-06-17	71.900	71.900	71.500	71.900	65.587	18,988
2022-06-16	72.300	72.500	72.300	72.300	65.952	19,866
2022-06-15	72.100	72.900	72.100	72.300	65.952	30,866
2022-06-14	72.000	72.100	71.500	72.000	65.679	83,157
2022-06-13	72.100	72.200	71.900	72.000	65.679	39,172
2022-06-10	73.100	73.200	73.000	73.000	66.591	17,228
2022-06-09	73.100	73.100	73.000	73.100	66.682	6,250
2022-06-08	73.000	73.300	73.000	73.000	66.591	17,078
2022-06-07	73.100	73.100	72.900	73.000	66.591	20,067
2022-06-06	73.500	73.800	73.200	73.500	67.047	38,373
2022-06-02	72.600	72.600	72.400	72.500	66.135	10,100
2022-06-01	72.500	72.500	72.500	72.500	66.135	8,822
2022-05-31	72.400	72.500	72.100	72.100	65.770	21,502
2022-05-30	71.900	72.400	71.900	72.100	65.770	28,327
2022-05-27	72.300	72.300	71.600	71.700	65.405	56,240
2022-05-26	71.000	72.900	71.000	72.000	65.679	82,179
2022-05-25	71.000	71.200	70.700	71.200	64.949	12,000
2022-05-24	71.000	71.000	70.100	71.000	64.766	33,718

← NewerPage 18 of 21 · 1,222 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.