P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	91.900	92.900	90.700	92.400	92.400	41,050
2025-01-22	92.600	92.600	92.200	92.300	92.300	29,000
2025-01-21	91.800	93.000	91.800	92.200	92.200	47,000
2025-01-20	91.600	92.200	91.500	91.800	91.800	19,000
2025-01-17	92.700	92.700	92.100	92.100	92.100	32,000
2025-01-16	91.800	92.700	91.700	92.700	92.700	61,000
2025-01-15	90.600	90.900	90.600	90.900	90.900	22,000
2025-01-14	91.400	91.400	90.800	91.000	91.000	22,000
2025-01-13	90.700	91.400	90.500	91.400	91.400	55,000
2025-01-10	91.600	91.600	90.400	91.600	91.600	52,000
2025-01-09	91.900	92.400	91.500	91.900	91.900	42,000
2025-01-08	91.600	92.300	91.600	92.300	92.300	26,000
2025-01-07	92.000	92.500	91.100	92.500	92.500	62,000
2025-01-06	93.500	93.500	92.000	92.100	92.100	119,000
2025-01-03	91.500	93.900	91.500	93.500	93.500	172,000
2025-01-02	91.700	91.900	91.000	91.500	91.500	46,000
2024-12-31	90.200	91.800	90.200	91.500	91.500	119,000
2024-12-30	90.100	90.500	90.100	90.200	90.200	49,000
2024-12-27	89.500	90.400	89.500	90.100	90.100	62,000
2024-12-26	88.500	89.500	88.500	89.500	89.500	50,000
2024-12-25	88.500	88.500	88.200	88.500	88.500	28,000
2024-12-24	88.000	88.300	88.000	88.200	88.200	39,000
2024-12-23	87.700	88.300	87.700	87.900	87.900	42,000
2024-12-20	87.200	88.000	87.200	87.200	87.200	43,000
2024-12-19	86.500	87.200	86.500	87.000	87.000	34,000
2024-12-18	86.700	87.200	86.700	86.900	86.900	26,000
2024-12-17	86.500	86.800	86.500	86.700	86.700	30,000
2024-12-16	87.500	88.000	86.500	86.500	86.500	33,000
2024-12-13	88.200	88.200	87.500	87.500	87.500	24,000
2024-12-12	88.200	88.200	87.600	87.600	87.600	9,000
2024-12-11	88.000	88.000	87.900	87.900	87.900	18,000
2024-12-10	87.800	88.000	87.500	87.700	87.700	33,000
2024-12-09	87.500	87.900	87.500	87.700	87.700	27,000
2024-12-06	88.000	88.000	87.900	87.900	87.900	31,000
2024-12-05	88.800	88.800	87.600	87.900	87.900	26,000
2024-12-04	87.700	87.800	87.500	87.800	87.800	13,000
2024-12-03	87.600	87.800	87.500	87.600	87.600	18,000
2024-12-02	87.500	87.900	87.500	87.700	87.700	8,000
2024-11-29	87.600	88.100	87.500	88.100	88.100	71,000
2024-11-28	87.000	87.100	86.800	87.100	87.100	27,000
2024-11-27	86.900	87.300	86.800	87.000	87.000	51,000
2024-11-26	86.700	87.100	86.700	86.900	86.900	13,000
2024-11-25	86.600	86.900	86.500	86.700	86.700	16,000
2024-11-22	86.400	87.000	86.400	86.700	86.700	30,000
2024-11-21	86.200	86.700	86.200	86.300	86.300	52,000
2024-11-20	86.700	86.700	86.200	86.700	86.700	77,887
2024-11-19	86.500	86.900	86.500	86.800	86.800	40,000
2024-11-18	86.700	87.100	86.700	86.700	86.700	58,000
2024-11-15	87.200	87.500	87.000	87.100	87.100	79,000
2024-11-14	87.400	88.000	86.900	87.100	87.100	92,000
2024-11-13	87.700	87.800	87.000	87.300	87.300	41,000
2024-11-12	87.600	87.800	86.900	87.700	87.700	58,000
2024-11-11	88.100	88.500	87.600	87.800	87.800	26,000
2024-11-08	88.200	88.300	88.000	88.100	88.100	44,000
2024-11-07	87.800	88.100	87.800	88.100	88.100	12,000
2024-11-06	87.900	88.900	87.700	87.700	87.700	18,000
2024-11-05	87.300	88.500	87.200	87.800	87.800	60,000
2024-11-04	88.900	89.100	88.200	88.300	88.300	42,000
2024-11-01	87.700	90.000	87.700	88.600	88.600	70,000
2024-10-31	87.600	87.600	87.600	87.600	87.600	0

← NewerPage 8 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.