P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	111.00	111.00	108.50	108.50	108.50	176,044
2026-01-15	110.50	110.50	107.50	110.50	110.50	277,370
2026-01-14	108.50	113.00	106.50	110.50	110.50	844,048
2026-01-13	108.00	108.00	105.50	107.00	107.00	569,045
2026-01-12	109.00	110.00	105.50	106.50	106.50	785,371
2026-01-09	102.50	105.00	101.50	105.00	105.00	386,435
2026-01-08	102.00	102.00	101.00	102.00	102.00	110,100
2026-01-07	103.00	103.00	100.50	101.50	101.50	227,213
2026-01-06	103.00	105.00	102.00	102.00	102.00	376,057
2026-01-05	100.00	100.00	98.000	99.200	99.200	171,000
2026-01-02	101.00	101.00	99.200	99.800	99.800	219,022
2025-12-31	101.50	101.50	100.00	101.00	101.00	69,014
2025-12-30	100.50	101.50	99.800	101.00	101.00	90,002
2025-12-29	99.700	101.00	99.200	101.00	101.00	59,000
2025-12-26	100.50	100.50	99.700	99.700	99.700	41,004
2025-12-24	100.50	101.00	100.00	100.00	100.00	120,000
2025-12-23	99.000	101.00	99.000	100.50	100.50	150,450
2025-12-22	98.700	99.600	98.700	99.400	99.400	79,030
2025-12-19	98.800	99.200	98.300	99.200	99.200	40,300
2025-12-18	98.100	98.900	97.800	98.200	98.200	34,300
2025-12-17	97.600	98.800	97.600	98.000	98.000	49,030
2025-12-16	98.500	98.600	97.400	97.600	97.600	112,000
2025-12-15	97.600	99.100	97.600	98.600	98.600	40,000
2025-12-12	97.900	99.300	97.700	98.500	98.500	81,178
2025-12-11	98.800	99.000	97.600	97.600	97.600	144,192
2025-12-10	98.200	99.200	98.100	98.100	98.100	111,200
2025-12-09	98.000	98.300	97.100	98.000	98.000	70,000
2025-12-08	97.500	98.400	97.300	97.500	97.500	81,008
2025-12-05	98.100	98.200	97.600	98.000	98.000	70,000
2025-12-04	99.000	99.500	98.500	98.500	98.500	87,526
2025-12-03	101.00	101.00	98.500	98.800	98.800	217,104
2025-12-02	104.50	104.50	101.00	101.00	101.00	102,050
2025-12-01	102.50	103.50	102.00	103.00	103.00	127,200
2025-11-28	105.00	106.50	103.50	103.50	103.50	449,196
2025-11-27	106.50	106.50	101.50	103.00	103.00	375,150
2025-11-26	101.00	105.00	101.00	104.50	104.50	606,007
2025-11-25	99.000	103.00	98.500	102.00	102.00	359,178
2025-11-24	98.500	98.900	97.300	98.000	98.000	85,200
2025-11-21	98.000	98.400	97.200	98.400	98.400	83,200
2025-11-20	98.600	99.300	97.700	98.700	98.700	75,400
2025-11-19	99.700	100.00	97.300	97.300	97.300	136,304
2025-11-18	97.000	99.400	96.000	98.800	98.800	223,200
2025-11-17	99.100	99.100	97.100	97.200	97.200	205,603
2025-11-14	100.50	100.50	98.900	99.100	99.100	99,050
2025-11-13	100.50	100.50	98.500	100.00	100.00	166,719
2025-11-12	100.00	101.00	99.800	100.00	100.00	111,000
2025-11-11	98.900	101.50	98.600	99.800	99.800	357,000
2025-11-10	100.00	100.00	96.500	97.100	97.100	255,000
2025-11-07	100.50	101.00	99.100	99.600	99.600	151,000
2025-11-06	101.00	101.50	100.00	100.00	100.00	101,280
2025-11-05	100.00	101.00	98.600	101.00	101.00	175,030
2025-11-04	102.00	102.00	100.00	101.00	101.00	118,007
2025-11-03	103.00	103.00	100.50	101.50	101.50	98,486
2025-10-31	99.900	102.00	99.900	102.00	102.00	199,297
2025-10-30	100.50	100.50	99.100	99.300	99.300	74,000
2025-10-29	100.00	100.50	99.500	99.600	99.600	135,000
2025-10-28	100.00	101.00	99.900	100.00	100.00	138,010
2025-10-27	99.600	101.00	99.000	100.50	100.50	210,057
2025-10-23	97.700	98.600	97.700	98.100	98.100	41,000
2025-10-22	98.000	98.600	97.700	98.300	98.300	79,030

← NewerPage 4 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.