P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	122.00	125.00	117.50	121.50	121.50	638,493
2026-04-23	117.00	125.50	115.50	120.00	120.00	1,140,777
2026-04-22	110.00	116.00	110.00	115.00	115.00	551,010
2026-04-21	108.00	110.00	108.00	110.00	110.00	141,907
2026-04-20	107.50	109.00	107.50	108.50	108.50	136,000
2026-04-17	106.50	108.00	106.00	107.00	107.00	76,007
2026-04-16	109.00	109.00	106.50	107.00	107.00	112,126
2026-04-15	109.00	109.00	108.00	108.00	108.00	85,000
2026-04-14	109.00	110.00	108.00	109.00	109.00	98,427
2026-04-13	106.00	109.50	105.50	109.00	109.00	165,006
2026-04-10	107.50	108.00	105.50	106.00	106.00	162,074
2026-04-09	107.00	108.50	107.00	108.00	108.00	110,000
2026-04-08	112.50	113.50	107.00	108.00	108.00	376,560
2026-04-07	109.00	113.50	108.00	111.00	111.00	598,017
2026-04-02	105.50	106.00	104.50	105.50	105.50	238,010
2026-04-01	105.00	107.00	104.00	105.50	105.50	317,000
2026-03-31	104.50	105.00	102.50	103.50	103.50	253,210
2026-03-30	101.00	105.00	101.00	105.00	105.00	284,877
2026-03-27	99.000	102.00	99.000	101.50	101.50	221,262
2026-03-26	98.000	100.50	98.000	99.500	99.500	344,342
2026-03-25	100.50	101.50	100.00	101.00	96.500	150,100
2026-03-24	100.50	101.00	99.000	100.50	96.022	120,086
2026-03-23	100.50	101.00	99.800	100.00	95.545	130,000
2026-03-20	101.00	102.50	100.50	102.00	97.455	110,001
2026-03-19	100.50	101.50	100.50	101.00	101.00	78,010
2026-03-18	100.50	102.00	100.50	101.50	101.50	97,000
2026-03-17	100.00	101.00	99.900	100.00	100.00	116,001
2026-03-16	99.700	100.50	98.800	99.600	99.600	205,177
2026-03-13	100.50	101.50	99.400	99.500	99.500	289,002
2026-03-12	103.00	103.00	101.00	101.50	101.50	135,510
2026-03-11	103.00	103.50	102.00	102.00	102.00	127,020
2026-03-10	102.00	105.50	102.00	103.00	103.00	144,006
2026-03-09	101.00	101.50	99.200	101.50	101.50	314,010
2026-03-06	104.50	106.50	104.00	106.00	106.00	65,030
2026-03-05	105.50	106.00	104.00	105.00	105.00	171,008
2026-03-04	104.00	104.50	102.00	104.00	104.00	375,100
2026-03-03	109.00	109.50	107.00	107.50	107.50	122,030
2026-03-02	107.00	109.50	107.00	109.00	109.00	102,001
2026-02-26	108.00	110.00	108.00	109.50	109.50	146,000
2026-02-25	109.50	109.50	106.50	108.00	108.00	185,100
2026-02-24	108.00	108.50	107.00	108.00	108.00	116,400
2026-02-23	108.00	109.00	106.50	108.00	108.00	186,212
2026-02-11	106.50	109.00	106.00	106.50	106.50	235,031
2026-02-10	109.00	109.00	106.50	106.50	106.50	107,002
2026-02-09	108.00	109.50	106.50	107.00	107.00	156,000
2026-02-06	108.00	108.00	105.50	107.00	107.00	133,160
2026-02-05	112.00	112.00	109.00	109.00	109.00	188,259
2026-02-04	108.00	112.00	107.50	112.00	112.00	297,190
2026-02-03	106.50	106.50	105.00	106.00	106.00	96,120
2026-02-02	102.50	106.50	102.50	105.50	105.50	164,000
2026-01-30	108.00	108.00	103.50	103.50	103.50	366,020
2026-01-29	108.00	109.00	107.50	109.00	109.00	136,000
2026-01-28	110.00	110.00	107.50	108.00	108.00	168,018
2026-01-27	111.50	112.00	108.50	108.50	108.50	251,100
2026-01-26	114.50	116.00	110.50	111.50	111.50	371,000
2026-01-23	114.00	115.50	113.00	115.00	115.00	391,021
2026-01-22	113.50	114.00	111.50	112.50	112.50	308,607
2026-01-21	112.00	113.00	111.00	112.00	112.00	261,283
2026-01-20	109.50	112.00	109.50	112.00	112.00	311,100
2026-01-19	109.00	110.50	109.00	110.00	110.00	259,500

← NewerPage 3 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.