P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	76.500	76.500	75.200	76.200	65.899	28,827
2022-02-21	76.200	76.500	76.200	76.500	66.158	6,815
2022-02-18	76.800	77.400	76.400	76.600	66.245	48,198
2022-02-17	75.700	77.000	75.700	76.800	66.418	126,183
2022-02-16	75.000	76.000	75.000	75.500	65.294	24,694
2022-02-15	75.000	75.500	75.000	75.400	65.207	18,392
2022-02-14	75.500	75.700	75.100	75.400	65.207	59,408
2022-02-11	75.800	76.300	75.800	76.100	65.812	18,664
2022-02-10	75.600	76.500	75.100	76.000	65.726	77,624
2022-02-09	75.500	75.600	75.000	75.600	65.380	66,747
2022-02-08	74.900	75.000	74.200	75.000	64.861	34,971
2022-02-07	74.000	74.100	73.700	74.000	63.996	19,952
2022-01-26	73.900	74.200	73.900	73.900	63.910	52,323
2022-01-25	73.500	74.000	73.400	73.800	63.823	45,784
2022-01-24	73.900	73.900	73.300	73.800	63.823	47,537
2022-01-21	74.300	74.300	73.900	73.900	63.910	41,284
2022-01-20	73.900	74.500	73.900	74.000	63.996	17,441
2022-01-19	74.100	74.100	73.800	73.900	63.910	30,741
2022-01-18	74.000	74.700	73.600	74.700	64.602	21,161
2022-01-17	73.900	74.000	73.900	74.000	63.996	6,905
2022-01-14	74.600	74.600	73.600	73.900	63.910	35,155
2022-01-13	74.800	75.100	74.600	74.900	64.775	49,765
2022-01-12	74.400	74.900	74.100	74.400	64.342	35,157
2022-01-11	74.200	74.700	73.700	74.400	64.342	12,342
2022-01-10	74.900	75.000	74.900	74.900	64.775	4,683
2022-01-07	74.600	74.600	73.900	74.100	64.083	26,211
2022-01-06	74.800	75.000	74.200	74.700	64.602	17,225
2022-01-05	74.800	75.300	74.800	74.800	64.688	29,306
2022-01-04	74.700	74.800	74.600	74.700	64.602	32,040
2022-01-03	75.400	75.500	74.500	74.700	64.602	31,610
2021-12-30	75.300	75.400	74.800	75.400	65.207	81,433
2021-12-29	75.800	75.800	75.100	75.300	65.121	16,027
2021-12-28	75.100	75.400	75.000	75.400	65.207	57,069
2021-12-27	74.900	75.100	74.400	75.100	64.948	99,770
2021-12-24	74.500	75.000	74.000	74.600	64.515	82,157
2021-12-23	74.000	74.000	73.600	74.000	63.996	45,099
2021-12-22	74.100	74.100	73.500	74.000	63.996	7,497
2021-12-21	73.200	73.700	73.200	73.700	63.737	10,696
2021-12-20	73.200	74.200	72.700	73.200	63.304	25,516
2021-12-17	73.100	73.500	73.000	73.500	63.564	30,847
2021-12-16	72.800	73.500	72.700	73.100	63.218	13,334
2021-12-15	72.700	73.100	72.700	72.700	62.872	23,445
2021-12-14	72.900	73.200	72.700	72.700	62.872	25,364
2021-12-13	73.700	73.700	72.900	73.300	63.391	32,468
2021-12-10	73.100	73.900	73.100	73.800	63.823	7,428
2021-12-09	74.400	74.400	73.500	73.500	63.564	45,554
2021-12-08	74.400	74.400	73.500	73.900	63.910	23,847
2021-12-07	74.000	74.000	73.600	73.900	63.910	13,139
2021-12-06	74.000	74.000	73.500	73.600	63.650	31,700
2021-12-03	72.900	73.600	72.900	73.600	63.650	91,997
2021-12-02	72.400	72.800	72.300	72.500	62.699	28,688
2021-12-01	71.800	72.900	71.800	72.300	62.526	24,452
2021-11-30	72.000	72.400	71.800	71.800	62.094	13,101
2021-11-29	70.800	71.800	70.800	71.200	61.575	38,549
2021-11-26	71.700	71.900	71.600	71.800	62.094	14,283
2021-11-25	72.400	72.900	72.400	72.400	62.613	25,792
2021-11-24	71.700	72.400	71.700	72.400	62.613	32,240
2021-11-23	71.500	71.900	71.400	71.800	62.094	27,433
2021-11-22	71.400	71.600	71.400	71.600	61.921	20,100
2021-11-19	71.600	71.600	71.000	71.500	61.834	50,736

← NewerPage 20 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.