P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 113.00
+1.00 (0.89%)
Jan 22, 2026, 1:09 PM CST
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 267,072 |
| Jan 20, 2026 | 109.50 | 112.00 | 109.50 | 112.00 | 112.00 | 1.82% | 314,434 |
| Jan 19, 2026 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | 1.38% | 266,583 |
| Jan 16, 2026 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | -1.81% | 180,690 |
| Jan 15, 2026 | 110.50 | 110.50 | 107.50 | 110.50 | 110.50 | - | 280,068 |
| Jan 14, 2026 | 108.50 | 113.00 | 106.50 | 110.50 | 110.50 | 3.27% | 860,126 |
| Jan 13, 2026 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | 0.47% | 576,273 |
| Jan 12, 2026 | 109.00 | 110.00 | 105.50 | 106.50 | 106.50 | 1.43% | 792,541 |
| Jan 9, 2026 | 102.50 | 105.00 | 101.50 | 105.00 | 105.00 | 2.94% | 390,745 |
| Jan 8, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.49% | 111,807 |
| Jan 7, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.49% | 229,874 |
| Jan 6, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2.82% | 382,698 |
| Jan 5, 2026 | 100.00 | 100.00 | 98.00 | 99.20 | 99.20 | -0.60% | 175,244 |
| Jan 2, 2026 | 101.00 | 101.00 | 99.20 | 99.80 | 99.80 | -1.19% | 220,118 |
| Dec 31, 2025 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 70,920 |
| Dec 30, 2025 | 100.50 | 101.50 | 99.80 | 101.00 | 101.00 | - | 92,025 |
| Dec 29, 2025 | 99.70 | 101.00 | 99.20 | 101.00 | 101.00 | 1.30% | 60,184 |
| Dec 26, 2025 | 100.50 | 100.50 | 99.70 | 99.70 | 99.70 | -0.30% | 41,576 |
| Dec 24, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | -0.50% | 121,924 |
| Dec 23, 2025 | 99.00 | 101.00 | 99.00 | 100.50 | 100.50 | 1.11% | 152,482 |
| Dec 22, 2025 | 98.70 | 99.60 | 98.70 | 99.40 | 99.40 | 0.20% | 81,824 |
| Dec 19, 2025 | 98.80 | 99.20 | 98.30 | 99.20 | 99.20 | 1.02% | 41,144 |
| Dec 18, 2025 | 98.10 | 98.90 | 97.80 | 98.20 | 98.20 | 0.20% | 34,433 |
| Dec 17, 2025 | 97.60 | 98.80 | 97.60 | 98.00 | 98.00 | 0.41% | 49,784 |
| Dec 16, 2025 | 98.50 | 98.60 | 97.40 | 97.60 | 97.60 | -1.01% | 113,768 |
| Dec 15, 2025 | 97.60 | 99.10 | 97.60 | 98.60 | 98.60 | 0.10% | 40,663 |
| Dec 12, 2025 | 97.90 | 99.30 | 97.70 | 98.50 | 98.50 | 0.92% | 82,471 |
| Dec 11, 2025 | 98.80 | 99.00 | 97.60 | 97.60 | 97.60 | -0.51% | 145,797 |
| Dec 10, 2025 | 98.20 | 99.20 | 98.10 | 98.10 | 98.10 | 0.10% | 113,470 |
| Dec 9, 2025 | 98.00 | 98.30 | 97.10 | 98.00 | 98.00 | 0.51% | 72,045 |
| Dec 8, 2025 | 97.50 | 98.40 | 97.30 | 97.50 | 97.50 | -0.51% | 83,369 |
| Dec 5, 2025 | 98.10 | 98.20 | 97.60 | 98.00 | 98.00 | -0.51% | 72,528 |
| Dec 4, 2025 | 99.00 | 99.50 | 98.50 | 98.50 | 98.50 | -0.30% | 91,070 |
| Dec 3, 2025 | 101.00 | 101.00 | 98.50 | 98.80 | 98.80 | -2.18% | 226,998 |
| Dec 2, 2025 | 104.50 | 104.50 | 101.00 | 101.00 | 101.00 | -1.94% | 106,055 |
| Dec 1, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | -0.48% | 129,495 |
| Nov 28, 2025 | 105.00 | 106.50 | 103.50 | 103.50 | 103.50 | 0.49% | 452,435 |
| Nov 27, 2025 | 106.50 | 106.50 | 101.50 | 103.00 | 103.00 | -1.44% | 378,428 |
| Nov 26, 2025 | 101.00 | 105.00 | 101.00 | 104.50 | 104.50 | 2.45% | 617,311 |
| Nov 25, 2025 | 99.00 | 103.00 | 98.50 | 102.00 | 102.00 | 4.08% | 364,170 |
| Nov 24, 2025 | 98.50 | 98.90 | 97.30 | 98.00 | 98.00 | -0.41% | 86,687 |
| Nov 21, 2025 | 98.00 | 98.40 | 97.20 | 98.40 | 98.40 | -0.30% | 84,182 |
| Nov 20, 2025 | 98.60 | 99.30 | 97.70 | 98.70 | 98.70 | 1.44% | 78,057 |
| Nov 19, 2025 | 99.70 | 100.00 | 97.30 | 97.30 | 97.30 | -1.52% | 138,948 |
| Nov 18, 2025 | 97.00 | 99.40 | 96.00 | 98.80 | 98.80 | 1.65% | 227,708 |
| Nov 17, 2025 | 99.10 | 99.10 | 97.10 | 97.20 | 97.20 | -1.92% | 209,103 |
| Nov 14, 2025 | 100.50 | 100.50 | 98.90 | 99.10 | 99.10 | -0.90% | 101,409 |
| Nov 13, 2025 | 100.50 | 100.50 | 98.50 | 100.00 | 100.00 | - | 169,417 |
| Nov 12, 2025 | 100.00 | 101.00 | 99.80 | 100.00 | 100.00 | 0.20% | 113,741 |
| Nov 11, 2025 | 98.90 | 101.50 | 98.60 | 99.80 | 99.80 | 2.78% | 359,636 |