P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	83.100	83.600	83.000	83.400	83.400	54,000
2025-07-24	83.200	83.900	83.000	83.300	83.300	64,000
2025-07-23	82.800	83.500	82.800	83.200	83.200	14,000
2025-07-22	83.800	83.800	82.800	82.800	82.800	19,000
2025-07-21	83.900	83.900	82.900	83.000	83.000	13,045
2025-07-18	83.000	83.000	82.500	83.000	83.000	18,200
2025-07-17	82.300	82.800	82.200	82.600	82.600	23,100
2025-07-16	83.000	83.000	82.500	82.600	82.600	9,320
2025-07-15	83.000	83.000	82.800	82.800	82.800	4,000
2025-07-14	82.600	83.000	82.600	82.800	82.800	15,000
2025-07-11	82.100	82.600	82.100	82.600	82.600	19,230
2025-07-10	82.900	83.000	82.100	82.100	82.100	7,000
2025-07-09	82.000	82.300	82.000	82.000	82.000	17,336
2025-07-08	81.700	81.700	81.700	81.700	81.700	2,000
2025-07-07	81.500	81.900	81.500	81.700	81.700	15,000
2025-07-04	82.200	82.200	81.500	81.500	81.500	19,002
2025-07-03	81.600	82.600	81.600	82.000	82.000	43,000
2025-07-02	82.200	82.200	81.200	81.600	81.600	54,020
2025-07-01	81.800	82.800	81.700	82.600	82.600	40,000
2025-06-30	81.900	81.900	81.100	81.800	81.800	24,000
2025-06-27	82.200	82.200	80.900	82.000	82.000	41,000
2025-06-26	82.400	82.400	82.100	82.200	82.200	9,000
2025-06-25	82.500	82.900	82.400	82.400	82.400	18,571
2025-06-24	82.600	82.600	82.300	82.500	82.500	12,138
2025-06-23	82.100	82.500	82.100	82.200	82.200	7,010
2025-06-20	82.700	82.700	82.500	82.500	82.500	7,000
2025-06-19	83.100	83.100	83.100	83.100	83.100	13,000
2025-06-18	82.300	83.600	82.200	83.100	83.100	22,020
2025-06-17	82.200	82.600	82.000	82.500	82.500	54,000
2025-06-16	82.100	82.200	81.900	82.200	82.200	19,050
2025-06-13	83.400	83.400	82.200	82.200	82.200	39,000
2025-06-12	83.000	83.400	83.000	83.400	83.400	5,000
2025-06-11	82.300	83.200	82.300	83.200	83.200	60,332
2025-06-10	82.200	82.500	82.100	82.200	82.200	12,150
2025-06-09	82.000	82.300	81.700	82.100	82.100	5,200
2025-06-06	82.000	82.800	81.900	82.000	82.000	28,618
2025-06-05	82.400	82.400	81.900	81.900	81.900	17,252
2025-06-04	82.300	82.400	82.100	82.100	82.100	23,000
2025-06-03	82.000	82.100	81.700	82.100	82.100	21,000
2025-06-02	82.000	82.000	81.300	81.600	81.600	24,000
2025-05-29	81.600	82.800	81.500	82.100	82.100	35,085
2025-05-28	81.400	81.800	81.100	81.800	81.800	27,065
2025-05-27	82.000	82.600	81.300	81.400	81.400	46,015
2025-05-26	82.300	82.800	82.100	82.400	82.400	30,000
2025-05-23	82.800	83.500	82.800	82.900	82.900	8,000
2025-05-22	82.700	83.000	82.700	82.800	82.800	13,000
2025-05-21	83.600	83.600	82.700	83.100	83.100	11,000
2025-05-20	82.800	83.000	82.700	82.800	82.800	25,000
2025-05-19	83.200	83.200	82.600	82.700	82.700	49,000
2025-05-16	83.900	84.100	83.600	83.700	83.700	41,001
2025-05-15	84.400	84.400	83.500	83.700	83.700	39,000
2025-05-14	84.500	84.600	83.100	84.400	84.400	64,779
2025-05-13	82.600	83.900	82.400	83.400	83.400	62,003
2025-05-12	83.200	83.200	81.500	82.000	82.000	29,100
2025-05-09	81.300	82.000	81.200	81.200	81.200	76,196
2025-05-08	81.100	81.400	80.000	81.000	81.000	91,000
2025-05-07	81.200	81.500	80.800	81.100	81.100	23,000
2025-05-06	81.200	81.300	80.100	81.200	81.200	44,000
2025-05-05	83.700	83.700	79.900	80.900	80.900	104,001
2025-05-02	83.100	84.100	82.800	83.800	83.800	41,231

← NewerPage 6 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.