P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	134.00	137.00	134.00	134.00	134.00	116,358
2026-10-15	135.00	136.00	133.50	133.50	133.50	202,020
2026-10-14	134.50	136.50	134.50	136.50	136.50	93,015
2026-10-13	133.50	134.00	131.50	134.00	134.00	195,105
2026-10-12	136.00	136.00	133.50	133.50	133.50	168,006
2026-10-08	135.50	136.50	133.50	136.00	136.00	143,005
2026-10-07	136.50	136.50	133.00	135.00	135.00	377,500
2026-10-06	139.00	139.50	136.50	136.50	136.50	202,105
2026-10-05	143.00	143.00	139.00	139.00	139.00	462,091
2026-10-02	144.50	148.00	143.50	146.50	146.50	629,155
2026-10-01	136.00	145.50	136.00	144.50	144.50	1,355,209
2026-09-30	134.50	136.00	133.50	135.00	135.00	189,056
2026-09-29	133.00	135.00	131.50	134.50	134.50	169,073
2026-09-24	130.50	132.50	130.00	132.00	132.00	294,000
2026-09-23	131.00	132.00	130.50	132.00	132.00	126,010
2026-09-22	134.00	134.00	131.00	131.00	131.00	128,023
2026-09-21	135.00	135.50	132.00	133.50	133.50	126,020
2026-09-18	131.50	134.00	130.50	134.00	134.00	375,008
2026-09-17	130.50	131.00	129.50	130.50	130.50	53,700
2026-09-16	126.50	131.00	126.50	130.00	130.00	207,195
2026-09-15	128.00	128.00	126.50	126.50	126.50	87,030
2026-09-14	126.50	128.00	125.00	127.50	127.50	155,651
2026-09-11	126.50	128.50	125.00	127.00	127.00	151,150
2026-09-10	128.50	128.50	126.00	127.50	127.50	195,100
2026-09-09	128.00	129.50	127.50	129.50	129.50	94,120
2026-09-08	129.50	129.50	128.00	128.50	128.50	131,165
2026-09-07	130.50	130.50	128.50	129.00	129.00	150,133
2026-09-04	132.50	133.00	129.50	130.00	130.00	313,603
2026-09-03	139.00	139.00	130.50	131.00	131.00	820,263
2026-09-02	132.00	136.00	131.00	136.00	136.00	523,459
2026-09-01	130.00	133.00	129.50	132.00	132.00	201,039
2026-08-31	129.50	130.00	128.00	129.00	129.00	180,100
2026-08-28	131.00	131.00	129.00	130.50	130.50	204,004
2026-08-27	134.50	135.00	130.00	130.50	130.50	525,200
2026-08-26	129.50	136.00	129.50	134.00	134.00	706,084
2026-08-25	130.00	130.00	125.50	128.50	128.50	242,000
2026-08-24	129.00	131.00	128.50	128.50	128.50	191,000
2026-08-21	132.00	132.00	128.00	128.50	128.50	359,261
2026-08-20	138.00	138.00	130.50	131.50	131.50	760,626
2026-08-19	135.50	142.00	133.50	135.50	135.50	2,095,180
2026-08-18	130.50	135.00	129.00	134.50	134.50	693,020
2026-08-17	131.50	133.00	130.00	130.00	130.00	105,000
2026-08-14	131.00	134.00	128.50	131.00	131.00	251,000
2026-08-13	132.50	132.50	129.50	130.00	130.00	126,000
2026-08-12	133.00	133.00	130.50	130.50	130.50	153,000
2026-08-11	133.00	134.00	131.00	132.50	132.50	180,000
2026-08-10	133.50	136.00	130.00	132.50	132.50	446,000
2026-08-07	132.00	134.50	131.50	132.50	132.50	263,035
2026-08-06	130.50	133.50	129.00	132.00	132.00	242,050
2026-08-05	132.00	133.00	129.50	130.50	130.50	458,651
2026-08-04	122.00	124.50	120.50	124.50	124.50	113,300
2026-08-03	118.50	127.00	118.50	122.50	122.50	422,027
2026-07-31	121.00	122.00	116.50	118.50	118.50	337,181
2026-07-30	115.50	119.50	115.50	116.00	116.00	259,041
2026-07-29	119.50	121.50	114.00	116.50	116.50	524,050
2026-07-28	124.00	124.50	120.00	120.50	120.50	562,036
2026-07-27	131.00	131.00	124.00	126.00	126.00	300,110
2026-07-24	127.50	130.50	127.00	129.50	129.50	191,686
2026-07-23	132.00	132.00	126.50	127.50	127.50	243,200
2026-07-22	131.50	136.50	130.50	130.50	130.50	502,100

Page 1 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.