P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	71.200	71.200	70.600	70.800	64.584	26,506
2022-05-20	71.400	71.600	71.400	71.400	65.131	6,782
2022-05-19	70.400	71.100	70.200	71.100	64.858	9,618
2022-05-18	71.500	71.600	71.000	71.400	65.131	18,155
2022-05-17	71.500	71.500	71.200	71.400	65.131	8,621
2022-05-16	70.900	71.500	70.300	71.300	65.040	66,770
2022-05-13	70.100	70.500	70.000	70.500	64.310	42,807
2022-05-12	70.400	70.600	70.100	70.100	63.945	29,499
2022-05-11	70.400	70.900	70.400	70.900	64.675	7,908
2022-05-10	70.200	70.500	70.000	70.500	64.310	76,362
2022-05-09	71.100	71.500	70.500	70.500	64.310	31,554
2022-05-06	70.600	71.100	70.600	71.000	64.766	26,301
2022-05-05	71.400	71.400	71.000	71.100	64.858	13,596
2022-05-04	71.300	71.300	71.000	71.300	65.040	16,598
2022-05-03	71.100	71.100	71.100	71.100	64.858	5,340
2022-04-29	71.100	71.500	71.100	71.100	64.858	13,658
2022-04-28	70.500	71.000	70.400	71.000	64.766	26,731
2022-04-27	71.000	71.000	70.200	70.500	64.310	56,162
2022-04-26	71.600	71.800	71.500	71.500	65.222	9,355
2022-04-25	71.900	71.900	71.100	71.200	64.949	63,963
2022-04-22	72.200	72.400	72.100	72.100	65.770	15,300
2022-04-21	72.800	72.800	72.100	72.600	66.226	11,033
2022-04-20	72.300	72.300	72.000	72.300	65.952	43,059
2022-04-19	72.700	72.800	72.200	72.300	65.952	31,178
2022-04-18	72.600	72.600	72.000	72.200	65.861	82,477
2022-04-15	73.600	73.600	72.600	72.900	66.500	72,186
2022-04-14	73.100	73.600	73.100	73.500	67.047	61,279
2022-04-13	76.300	77.000	76.200	77.000	66.591	131,039
2022-04-12	76.300	76.600	76.000	76.200	65.899	101,678
2022-04-11	76.100	76.400	75.600	76.300	65.985	68,019
2022-04-08	75.200	76.100	75.200	76.100	65.812	72,596
2022-04-07	75.500	76.200	75.000	75.200	65.034	41,742
2022-04-06	76.500	76.500	75.000	75.400	65.207	50,336
2022-04-01	75.200	76.000	75.000	76.000	65.726	17,529
2022-03-31	75.100	76.500	75.000	75.900	65.639	69,842
2022-03-30	75.200	75.200	75.200	75.200	65.034	18,666
2022-03-29	74.800	75.500	74.800	75.200	65.034	42,338
2022-03-28	74.700	75.600	74.500	75.200	65.034	16,270
2022-03-25	75.000	75.000	74.500	74.700	64.602	27,065
2022-03-24	74.900	74.900	74.800	74.900	64.775	11,264
2022-03-23	74.900	75.000	74.800	74.900	64.775	15,561
2022-03-22	74.800	75.000	74.500	74.800	64.688	13,213
2022-03-21	74.900	75.000	74.800	74.800	64.688	29,574
2022-03-18	74.000	74.500	74.000	74.400	64.342	10,915
2022-03-17	76.000	76.000	74.200	74.500	64.429	22,649
2022-03-16	73.700	74.000	73.500	74.000	63.996	36,300
2022-03-15	74.200	74.200	73.300	73.300	63.391	12,050
2022-03-14	74.800	74.800	73.800	74.200	64.169	13,094
2022-03-11	74.400	74.500	73.600	73.600	63.650	17,483
2022-03-10	74.500	74.500	74.000	74.000	63.996	16,048
2022-03-09	73.400	74.700	73.400	73.500	63.564	25,470
2022-03-08	73.700	74.000	73.300	73.500	63.564	71,060
2022-03-07	74.600	74.800	74.400	74.500	64.429	62,556
2022-03-04	75.400	76.300	75.200	76.300	65.985	27,000
2022-03-03	75.800	76.000	75.700	75.900	65.639	30,756
2022-03-02	75.500	75.600	75.500	75.600	65.380	3,000
2022-03-01	75.000	76.000	75.000	75.300	65.121	25,410
2022-02-25	75.900	76.000	75.000	75.000	64.861	20,162
2022-02-24	75.600	76.000	75.000	75.500	65.294	46,678
2022-02-23	75.500	76.200	75.500	76.000	65.726	38,288

← NewerPage 19 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.