P-Duke Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-04-30	82.600	83.100	82.100	83.100	83.100	39,009
2025-04-29	82.500	83.300	81.900	82.600	82.600	55,000
2025-04-28	81.100	82.400	81.000	81.500	81.500	61,000
2025-04-25	81.300	81.700	80.900	81.000	81.000	61,010
2025-04-24	80.500	81.100	80.500	80.900	80.900	9,000
2025-04-23	80.500	81.600	80.500	81.100	81.100	16,000
2025-04-22	78.700	80.200	78.700	79.300	79.300	16,000
2025-04-21	80.200	80.400	78.500	79.300	79.300	90,000
2025-04-18	80.700	81.700	80.500	80.500	80.500	39,000
2025-04-17	80.600	80.600	79.300	80.600	80.600	52,000
2025-04-16	81.500	81.700	79.900	80.300	80.300	129,006
2025-04-15	81.800	82.100	81.400	81.700	81.700	57,005
2025-04-14	83.900	84.100	81.700	81.800	81.800	115,200
2025-04-11	82.000	85.000	80.000	83.800	83.800	125,014
2025-04-10	80.000	86.700	80.000	84.900	84.900	460,362
2025-04-09	83.600	83.600	79.000	79.300	79.300	267,011
2025-04-08	84.800	84.800	79.200	83.400	83.400	176,040
2025-04-07	77.400	78.000	77.400	77.400	77.400	394,790
2025-04-02	85.800	86.100	85.100	86.000	86.000	51,110
2025-04-01	85.800	86.000	85.000	85.700	85.700	108,000
2025-03-31	87.500	87.600	85.700	85.700	85.700	122,001
2025-03-28	88.100	88.100	86.800	87.600	87.600	91,000
2025-03-27	88.200	89.300	87.100	88.100	88.100	116,012
2025-03-26	92.000	92.100	91.100	91.100	86.600	123,973
2025-03-25	92.500	92.500	91.700	91.900	87.361	57,050
2025-03-24	92.800	92.900	92.200	92.500	87.931	65,000
2025-03-21	92.500	92.800	92.300	92.800	88.216	13,000
2025-03-20	92.200	92.800	92.200	92.500	92.500	41,030
2025-03-19	92.300	92.500	92.000	92.000	92.000	44,020
2025-03-18	92.500	94.300	92.100	92.700	92.700	38,380
2025-03-17	92.600	92.700	91.800	91.800	91.800	84,001
2025-03-14	92.300	92.600	92.000	92.600	92.600	51,000
2025-03-13	93.300	94.100	92.300	92.300	92.300	85,021
2025-03-12	93.500	93.500	93.000	93.000	93.000	46,004
2025-03-11	93.400	93.800	92.600	93.100	93.100	152,000
2025-03-10	93.800	94.000	93.400	93.700	93.700	38,000
2025-03-07	94.000	94.100	93.400	93.700	93.700	51,000
2025-03-06	95.400	95.400	94.300	94.300	94.300	90,010
2025-03-05	95.100	95.700	94.800	95.200	95.200	83,289
2025-03-04	95.200	95.400	94.700	94.700	94.700	127,000
2025-03-03	95.100	95.600	94.800	95.600	95.600	62,000
2025-02-27	96.000	96.200	94.600	96.000	96.000	73,000
2025-02-26	95.000	95.500	94.700	95.500	95.500	46,229
2025-02-25	96.300	96.300	95.000	95.200	95.200	47,000
2025-02-24	95.300	96.200	95.300	96.100	96.100	47,010
2025-02-21	95.900	95.900	95.000	95.300	95.300	31,326
2025-02-20	95.900	96.000	95.100	95.200	95.200	32,000
2025-02-19	95.200	95.700	94.100	95.600	95.600	73,000
2025-02-18	94.800	95.700	94.800	95.200	95.200	55,000
2025-02-17	94.700	95.200	94.700	94.800	94.800	46,100
2025-02-14	94.600	94.700	94.400	94.700	94.700	72,410
2025-02-13	96.100	96.100	95.000	95.100	95.100	73,603
2025-02-12	96.000	96.000	95.400	95.900	95.900	51,350
2025-02-11	96.500	96.500	95.700	95.900	95.900	103,215
2025-02-10	94.400	97.000	94.400	96.400	96.400	409,576
2025-02-07	92.700	93.100	92.600	92.900	92.900	17,121

← NewerPage 7 of 21 · 1,228 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.