P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	87.600	88.000	87.600	87.600	87.600	30,000
2024-10-29	87.500	87.800	87.300	87.800	87.800	35,000
2024-10-28	88.000	88.200	87.200	87.500	87.500	75,000
2024-10-25	87.300	88.100	87.300	88.000	88.000	31,000
2024-10-24	87.500	88.400	87.500	88.000	88.000	18,000
2024-10-23	87.500	87.900	87.100	87.500	87.500	42,000
2024-10-22	87.700	87.800	87.500	87.600	87.600	28,000
2024-10-21	87.700	87.800	87.600	87.600	87.600	33,000
2024-10-18	88.100	88.400	87.600	87.600	87.600	16,000
2024-10-17	87.500	88.000	87.500	88.000	88.000	28,000
2024-10-16	87.800	88.000	87.500	87.500	87.500	44,000
2024-10-15	88.000	88.100	87.800	87.900	87.900	49,000
2024-10-14	86.900	87.500	86.900	87.200	87.200	14,000
2024-10-11	86.500	87.200	86.500	86.900	86.900	107,000
2024-10-09	88.400	88.400	87.800	87.800	87.800	58,000
2024-10-08	88.600	89.000	87.700	88.400	88.400	119,000
2024-10-07	88.600	89.400	88.500	89.400	89.400	16,000
2024-10-04	89.300	89.500	89.300	89.500	89.500	10,000
2024-10-03	90.000	90.000	90.000	90.000	90.000	0
2024-10-02	90.000	90.000	90.000	90.000	90.000	0
2024-10-01	90.300	90.800	90.000	90.000	90.000	25,000
2024-09-30	91.000	91.600	90.900	90.900	90.900	17,000
2024-09-27	91.300	91.400	91.200	91.400	91.400	14,000
2024-09-26	91.400	91.700	91.300	91.600	91.600	36,000
2024-09-25	92.800	92.800	91.300	91.500	91.500	32,000
2024-09-24	91.000	91.500	90.800	91.300	91.300	33,000
2024-09-23	90.000	90.900	90.000	90.700	90.700	38,000
2024-09-20	89.900	90.400	89.700	89.700	89.700	40,000
2024-09-19	90.100	90.100	89.200	89.600	89.600	14,000
2024-09-18	89.300	89.900	89.000	89.000	89.000	16,000
2024-09-16	89.000	89.700	88.900	89.600	89.600	26,000
2024-09-13	90.500	90.500	88.700	89.000	89.000	19,000
2024-09-12	89.900	89.900	89.800	89.800	89.800	2,000
2024-09-11	88.000	88.500	87.800	88.000	88.000	32,000
2024-09-10	90.000	90.000	87.600	87.600	87.600	62,000
2024-09-09	87.800	88.300	87.600	88.000	88.000	26,000
2024-09-06	87.800	88.200	87.800	88.000	88.000	23,000
2024-09-05	88.800	88.800	88.000	88.000	88.000	43,000
2024-09-04	89.000	89.500	87.600	88.300	88.300	87,000
2024-09-03	89.500	90.400	89.500	89.700	89.700	45,000
2024-09-02	89.800	89.900	89.300	89.800	89.800	41,000
2024-08-30	89.300	89.800	89.100	89.800	89.800	54,000
2024-08-29	89.700	89.800	88.400	89.000	89.000	36,000
2024-08-28	87.300	90.500	87.300	89.100	89.100	96,000
2024-08-27	88.200	88.200	87.000	87.200	87.200	92,000
2024-08-26	88.400	88.500	87.600	88.200	88.200	40,000
2024-08-23	88.000	88.500	88.000	88.500	88.500	44,000
2024-08-22	89.000	89.000	88.500	88.500	88.500	35,000
2024-08-21	88.800	89.200	88.800	89.000	89.000	50,000
2024-08-20	89.600	89.700	89.000	89.200	89.200	75,000
2024-08-19	88.800	89.500	88.800	89.500	89.500	28,000
2024-08-16	88.700	89.400	88.600	88.800	88.800	28,000
2024-08-15	89.000	89.000	88.700	88.700	88.700	23,000
2024-08-14	88.700	89.700	88.700	89.100	89.100	22,000
2024-08-13	89.600	89.600	88.800	89.000	89.000	25,000
2024-08-12	89.100	89.600	88.500	88.800	88.800	65,000
2024-08-09	90.500	90.500	89.200	89.500	89.500	13,000
2024-08-08	89.500	89.500	88.700	88.900	88.900	35,000
2024-08-07	88.900	89.600	88.800	89.000	89.000	37,000
2024-08-06	86.500	87.900	83.200	86.900	86.900	174,000

← NewerPage 9 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.