P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	97.200	99.500	97.100	98.500	98.500	173,110
2025-10-20	96.800	96.800	95.200	95.700	95.700	191,003
2025-10-17	98.000	98.000	96.600	96.700	96.700	130,298
2025-10-16	99.700	99.700	97.200	98.000	98.000	88,000
2025-10-15	97.200	98.400	96.700	98.400	98.400	136,015
2025-10-14	99.100	99.900	97.000	97.400	97.400	203,000
2025-10-13	96.800	98.800	96.700	98.800	98.800	184,000
2025-10-09	100.00	100.00	98.500	98.700	98.700	307,101
2025-10-08	100.00	100.50	99.000	99.700	99.700	159,101
2025-10-07	103.00	103.00	99.800	100.50	100.50	425,116
2025-10-03	104.50	105.00	101.50	102.00	102.00	621,518
2025-10-02	99.700	101.50	99.700	99.800	99.800	370,000
2025-10-01	100.00	100.00	98.100	98.700	98.700	182,010
2025-09-30	99.000	100.50	98.400	99.900	99.900	166,662
2025-09-29	98.800	98.800	98.800	98.800	98.800	0
2025-09-26	100.50	100.50	98.500	98.800	98.800	217,002
2025-09-25	98.300	102.00	97.600	100.50	100.50	368,200
2025-09-24	98.000	99.300	97.300	98.500	98.500	316,100
2025-09-23	99.300	99.300	96.700	97.300	97.300	737,050
2025-09-22	100.00	101.00	98.800	98.900	98.900	340,000
2025-09-19	102.00	102.50	99.200	100.00	100.00	666,186
2025-09-18	103.00	103.00	100.50	101.50	101.50	253,029
2025-09-17	102.50	104.00	101.50	102.00	102.00	305,268
2025-09-16	105.00	105.50	102.00	103.50	103.50	424,187
2025-09-15	104.50	107.50	104.00	104.50	104.50	590,055
2025-09-12	107.00	107.50	103.00	104.00	104.00	720,598
2025-09-11	116.50	117.50	104.00	107.00	107.00	3,761,502
2025-09-10	103.00	112.50	103.00	112.50	112.50	2,847,242
2025-09-09	107.00	107.00	102.00	102.50	102.50	861,347
2025-09-08	112.00	112.50	105.50	106.50	106.50	1,138,655
2025-09-05	105.00	108.50	103.50	108.00	108.00	956,459
2025-09-04	105.00	105.50	102.50	104.00	104.00	469,612
2025-09-03	104.50	107.50	102.50	103.50	103.50	1,024,100
2025-09-02	103.50	104.00	100.50	102.50	102.50	554,295
2025-09-01	106.00	107.50	99.900	101.50	101.50	1,104,158
2025-08-29	104.50	109.50	102.50	107.00	107.00	1,885,903
2025-08-28	102.00	106.50	101.50	103.50	103.50	1,472,038
2025-08-27	95.300	103.00	95.000	101.50	101.50	1,778,651
2025-08-26	95.100	95.900	94.200	94.400	94.400	169,086
2025-08-25	94.100	98.400	92.600	95.500	95.500	509,420
2025-08-22	88.700	94.600	88.700	92.800	92.800	424,634
2025-08-21	88.900	89.300	88.800	88.800	88.800	67,000
2025-08-20	86.300	90.300	86.300	88.700	88.700	215,050
2025-08-19	85.900	86.300	85.700	86.300	86.300	43,784
2025-08-18	85.800	86.400	85.800	85.900	85.900	33,855
2025-08-15	85.100	86.100	85.100	85.800	85.800	44,030
2025-08-14	84.100	85.300	84.100	84.600	84.600	44,000
2025-08-13	83.600	84.100	83.400	84.100	84.100	41,009
2025-08-12	83.200	83.600	83.200	83.500	83.500	30,000
2025-08-11	83.500	83.500	82.400	83.200	83.200	117,115
2025-08-08	84.500	84.700	84.100	84.200	84.200	32,000
2025-08-07	83.800	85.500	83.800	84.300	84.300	72,000
2025-08-06	83.800	83.800	83.800	83.800	83.800	1,000
2025-08-05	82.800	83.900	82.800	83.800	83.800	38,000
2025-08-04	82.500	83.000	82.500	82.600	82.600	55,100
2025-08-01	82.700	82.700	82.700	82.700	82.700	21,449
2025-07-31	83.600	83.600	82.700	82.700	82.700	50,050
2025-07-30	83.400	83.800	83.400	83.500	83.500	40,000
2025-07-29	83.500	83.700	83.300	83.400	83.400	17,000
2025-07-28	83.400	84.000	83.400	83.700	83.700	27,535

← NewerPage 5 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.