P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	131.50	131.50	127.50	129.50	129.50	274,000
2026-07-20	131.00	132.00	127.00	128.50	128.50	402,804
2026-07-17	134.00	134.50	130.50	130.50	130.50	581,085
2026-07-16	136.50	139.50	135.00	136.50	136.50	349,190
2026-07-15	137.00	140.00	133.00	138.00	138.00	623,100
2026-07-14	140.00	142.00	130.50	136.00	136.00	802,000
2026-07-13	151.00	151.00	139.00	139.00	139.00	921,084
2026-07-10	151.00	151.00	151.00	151.00	151.00	0
2026-07-09	155.50	155.50	148.00	151.00	151.00	1,028,530
2026-07-08	154.00	157.50	149.00	155.50	155.50	1,940,987
2026-07-07	161.50	166.50	154.00	161.50	161.50	5,364,203
2026-07-06	154.50	154.50	154.50	154.50	154.50	356,854
2026-07-03	128.00	140.50	127.00	140.50	140.50	903,258
2026-07-02	123.00	128.00	123.00	128.00	128.00	185,234
2026-07-01	122.50	125.50	122.00	125.00	125.00	168,519
2026-06-30	120.00	124.00	120.00	123.50	123.50	115,210
2026-06-29	117.50	123.00	117.00	120.50	120.50	128,300
2026-06-26	119.00	119.00	115.50	117.00	117.00	380,042
2026-06-25	122.50	122.50	119.00	119.50	119.50	125,010
2026-06-24	121.00	122.50	120.00	120.50	120.50	133,145
2026-06-23	128.50	128.50	122.50	122.50	122.50	241,003
2026-06-22	123.50	130.00	123.50	128.50	128.50	618,063
2026-06-18	118.00	123.50	118.00	123.00	123.00	358,025
2026-06-17	117.50	118.50	117.50	118.50	118.50	57,000
2026-06-16	119.50	119.50	116.00	117.00	117.00	437,411
2026-06-15	121.00	121.00	118.50	119.00	119.00	99,025
2026-06-12	119.00	120.00	118.00	119.50	119.50	101,020
2026-06-11	118.50	119.00	116.50	118.50	118.50	134,001
2026-06-10	121.00	125.00	119.00	120.00	120.00	406,154
2026-06-09	120.50	121.00	119.00	121.00	121.00	81,001
2026-06-08	114.00	120.00	113.00	120.00	120.00	508,026
2026-06-05	118.50	120.00	117.50	120.00	120.00	175,000
2026-06-04	117.50	123.50	117.00	119.50	119.50	558,566
2026-06-03	122.50	122.50	118.00	118.00	118.00	371,414
2026-06-02	127.00	127.50	122.00	123.00	123.00	262,010
2026-06-01	125.50	127.50	123.50	126.50	126.50	466,076
2026-05-29	126.50	127.00	124.00	125.50	125.50	178,025
2026-05-28	122.50	129.00	121.50	126.00	126.00	715,260
2026-05-27	124.00	124.00	120.50	121.50	121.50	345,832
2026-05-26	124.00	124.50	121.00	123.00	123.00	197,242
2026-05-25	125.50	126.00	123.50	124.00	124.00	226,028
2026-05-22	126.50	127.50	122.00	125.00	125.00	871,279
2026-05-21	130.50	134.50	124.00	127.50	127.50	1,401,451
2026-05-20	117.00	126.50	116.50	126.50	126.50	791,183
2026-05-19	113.00	117.50	112.50	115.00	115.00	310,178
2026-05-18	111.50	113.00	111.50	113.00	113.00	87,157
2026-05-15	113.00	114.50	112.50	113.00	113.00	134,201
2026-05-14	116.00	120.00	112.50	113.50	113.50	517,537
2026-05-13	117.50	117.50	114.50	116.00	116.00	149,703
2026-05-12	118.00	119.00	114.00	117.50	117.50	385,000
2026-05-11	118.00	120.50	117.00	118.00	118.00	173,329
2026-05-08	121.00	122.00	117.50	119.50	119.50	282,762
2026-05-07	122.00	122.50	119.00	122.00	122.00	212,370
2026-05-06	123.50	123.50	118.00	121.00	121.00	378,000
2026-05-05	123.50	123.50	119.50	121.50	121.50	228,003
2026-05-04	118.50	124.00	118.50	123.50	123.50	348,400
2026-04-30	119.50	119.50	117.00	118.00	118.00	232,100
2026-04-29	121.00	121.00	117.50	119.00	119.00	402,855
2026-04-28	120.50	124.50	120.50	123.00	123.00	370,140
2026-04-27	124.50	125.00	119.50	121.50	121.50	990,248

← NewerPage 2 of 21 · 1,224 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.