P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 107.00
+3.50 (3.38%)
Aug 29, 2025, 2:32 PM CST
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 104.50 | 109.50 | 102.50 | 107.00 | 107.00 | 3.38% | 1,906,754 |
| Aug 28, 2025 | 102.00 | 106.50 | 101.50 | 103.50 | 103.50 | 1.97% | 1,484,810 |
| Aug 27, 2025 | 95.30 | 103.00 | 95.00 | 101.50 | 101.50 | 7.52% | 1,806,646 |
| Aug 26, 2025 | 95.10 | 95.90 | 94.20 | 94.40 | 94.40 | -1.15% | 173,232 |
| Aug 25, 2025 | 94.10 | 98.40 | 92.60 | 95.50 | 95.50 | 2.91% | 518,913 |
| Aug 22, 2025 | 88.70 | 94.60 | 88.70 | 92.80 | 92.80 | 4.50% | 431,634 |
| Aug 21, 2025 | 88.90 | 89.30 | 88.80 | 88.80 | 88.80 | 0.11% | 69,660 |
| Aug 20, 2025 | 86.30 | 90.30 | 86.30 | 88.70 | 88.70 | 2.78% | 221,724 |
| Aug 19, 2025 | 85.90 | 86.30 | 85.70 | 86.30 | 86.30 | 0.47% | 44,430 |
| Aug 18, 2025 | 85.80 | 86.40 | 85.80 | 85.90 | 85.90 | 0.12% | 35,768 |
| Aug 15, 2025 | 85.10 | 86.10 | 85.10 | 85.80 | 85.80 | 1.42% | 46,269 |
| Aug 14, 2025 | 84.10 | 85.30 | 84.10 | 84.60 | 84.60 | 0.59% | 46,523 |
| Aug 13, 2025 | 83.60 | 84.10 | 83.40 | 84.10 | 84.10 | 0.72% | 42,898 |
| Aug 12, 2025 | 83.20 | 83.60 | 83.20 | 83.50 | 83.50 | 0.36% | 31,134 |
| Aug 11, 2025 | 83.50 | 83.50 | 82.40 | 83.20 | 83.20 | -1.19% | 118,524 |
| Aug 8, 2025 | 84.50 | 84.70 | 84.10 | 84.20 | 84.20 | -0.12% | 33,658 |
| Aug 7, 2025 | 83.80 | 85.50 | 83.80 | 84.30 | 84.30 | 0.60% | 73,663 |
| Aug 6, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - | 1,465 |
| Aug 5, 2025 | 82.80 | 83.90 | 82.80 | 83.80 | 83.80 | 1.45% | 38,154 |
| Aug 4, 2025 | 82.50 | 83.00 | 82.50 | 82.60 | 82.60 | -0.12% | 56,032 |
| Aug 1, 2025 | 83.00 | 83.10 | 82.60 | 82.70 | 82.70 | - | 21,459 |
| Jul 31, 2025 | 83.60 | 83.60 | 82.70 | 82.70 | 82.70 | -0.96% | 50,915 |
| Jul 30, 2025 | 83.40 | 83.80 | 83.40 | 83.50 | 83.50 | 0.12% | 40,492 |
| Jul 29, 2025 | 83.50 | 83.70 | 83.30 | 83.40 | 83.40 | -0.36% | 17,295 |
| Jul 28, 2025 | 83.40 | 84.00 | 83.40 | 83.70 | 83.70 | 0.36% | 28,244 |
| Jul 25, 2025 | 83.10 | 83.60 | 83.00 | 83.40 | 83.40 | 0.12% | 55,116 |
| Jul 24, 2025 | 83.20 | 83.90 | 83.00 | 83.30 | 83.30 | 0.12% | 64,353 |
| Jul 23, 2025 | 82.80 | 83.50 | 82.80 | 83.20 | 83.20 | 0.48% | 14,691 |
| Jul 22, 2025 | 83.80 | 83.80 | 82.80 | 82.80 | 82.80 | -0.24% | 19,359 |
| Jul 21, 2025 | 83.90 | 83.90 | 82.90 | 83.00 | 83.00 | - | 14,073 |
| Jul 18, 2025 | 83.00 | 83.00 | 82.50 | 83.00 | 83.00 | 0.48% | 18,311 |
| Jul 17, 2025 | 82.30 | 82.80 | 82.20 | 82.60 | 82.60 | - | 24,423 |
| Jul 16, 2025 | 83.00 | 83.00 | 82.50 | 82.60 | 82.60 | -0.24% | 11,108 |
| Jul 15, 2025 | 83.00 | 83.00 | 82.80 | 82.80 | 82.80 | - | 5,181 |
| Jul 14, 2025 | 82.60 | 83.00 | 82.60 | 82.80 | 82.80 | 0.24% | 15,054 |
| Jul 11, 2025 | 82.10 | 82.60 | 82.10 | 82.60 | 82.60 | 0.61% | 19,655 |
| Jul 10, 2025 | 82.90 | 83.00 | 82.10 | 82.10 | 82.10 | 0.12% | 7,496 |
| Jul 9, 2025 | 82.00 | 82.30 | 82.00 | 82.00 | 82.00 | 0.37% | 17,627 |
| Jul 8, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - | 2,001 |
| Jul 7, 2025 | 81.50 | 81.90 | 81.50 | 81.70 | 81.70 | 0.25% | 15,825 |
| Jul 4, 2025 | 82.20 | 82.20 | 81.50 | 81.50 | 81.50 | -0.61% | 20,008 |
| Jul 3, 2025 | 81.60 | 82.60 | 81.60 | 82.00 | 82.00 | 0.49% | 44,441 |
| Jul 2, 2025 | 82.20 | 82.20 | 81.20 | 81.60 | 81.60 | -1.21% | 54,721 |
| Jul 1, 2025 | 81.80 | 82.80 | 81.70 | 82.60 | 82.60 | 0.98% | 40,578 |
| Jun 30, 2025 | 81.90 | 81.90 | 81.10 | 81.80 | 81.80 | -0.24% | 24,159 |
| Jun 27, 2025 | 82.20 | 82.20 | 80.90 | 82.00 | 82.00 | -0.24% | 42,153 |
| Jun 26, 2025 | 82.40 | 82.40 | 82.10 | 82.20 | 82.20 | -0.24% | 9,442 |
| Jun 25, 2025 | 82.50 | 82.90 | 82.40 | 82.40 | 82.40 | -0.12% | 18,988 |
| Jun 24, 2025 | 82.60 | 82.60 | 82.30 | 82.50 | 82.50 | 0.36% | 12,404 |
| Jun 23, 2025 | 82.10 | 82.50 | 82.10 | 82.20 | 82.20 | -0.36% | 7,647 |