P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 101.50
+2.00 (2.01%)
At close: Mar 27, 2026
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 99.00 | 102.00 | 99.00 | 101.50 | 101.50 | 2.01% | 224,147 |
| Mar 26, 2026 | 98.00 | 100.50 | 98.00 | 99.50 | 99.50 | -1.49% | 348,724 |
| Mar 25, 2026 | 100.50 | 101.50 | 100.00 | 101.00 | 96.50 | 0.50% | 154,366 |
| Mar 24, 2026 | 100.50 | 101.00 | 99.00 | 100.50 | 96.02 | 0.50% | 124,161 |
| Mar 23, 2026 | 100.50 | 101.00 | 99.80 | 100.00 | 95.54 | -1.96% | 132,134 |
| Mar 20, 2026 | 101.00 | 102.50 | 100.50 | 102.00 | 97.46 | 0.99% | 111,718 |
| Mar 19, 2026 | 100.50 | 101.50 | 100.50 | 101.00 | 96.50 | -0.49% | 78,948 |
| Mar 18, 2026 | 100.50 | 102.00 | 100.50 | 101.50 | 96.98 | 1.50% | 99,643 |
| Mar 17, 2026 | 100.00 | 101.00 | 99.90 | 100.00 | 95.54 | 0.40% | 117,347 |
| Mar 16, 2026 | 99.70 | 100.50 | 98.80 | 99.60 | 95.16 | 0.10% | 206,942 |
| Mar 13, 2026 | 100.50 | 101.50 | 99.40 | 99.50 | 95.07 | -1.97% | 294,085 |
| Mar 12, 2026 | 103.00 | 103.00 | 101.00 | 101.50 | 96.98 | -0.49% | 137,174 |
| Mar 11, 2026 | 103.00 | 103.50 | 102.00 | 102.00 | 97.46 | -0.97% | 127,941 |
| Mar 10, 2026 | 102.00 | 105.50 | 102.00 | 103.00 | 98.41 | 1.48% | 144,959 |
| Mar 9, 2026 | 101.00 | 101.50 | 99.20 | 101.50 | 96.98 | -4.25% | 323,890 |
| Mar 6, 2026 | 104.50 | 106.50 | 104.00 | 106.00 | 101.28 | 0.95% | 65,436 |
| Mar 5, 2026 | 105.50 | 106.00 | 104.00 | 105.00 | 100.32 | 0.96% | 172,608 |
| Mar 4, 2026 | 104.00 | 104.50 | 102.00 | 104.00 | 99.37 | -3.26% | 378,083 |
| Mar 3, 2026 | 109.00 | 109.50 | 107.00 | 107.50 | 102.71 | -1.38% | 123,991 |
| Mar 2, 2026 | 107.00 | 109.50 | 107.00 | 109.00 | 104.14 | -0.46% | 103,876 |
| Feb 26, 2026 | 108.00 | 110.00 | 108.00 | 109.50 | 104.62 | 1.39% | 149,426 |
| Feb 25, 2026 | 109.50 | 109.50 | 106.50 | 108.00 | 103.19 | - | 187,238 |
| Feb 24, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 103.19 | - | 118,551 |
| Feb 23, 2026 | 108.00 | 109.00 | 106.50 | 108.00 | 103.19 | 1.41% | 189,060 |
| Feb 11, 2026 | 106.50 | 109.00 | 106.00 | 106.50 | 101.75 | - | 237,677 |
| Feb 10, 2026 | 109.00 | 109.00 | 106.50 | 106.50 | 101.75 | -0.47% | 108,997 |
| Feb 9, 2026 | 108.00 | 109.50 | 106.50 | 107.00 | 102.23 | - | 159,323 |
| Feb 6, 2026 | 108.00 | 108.00 | 105.50 | 107.00 | 102.23 | -1.83% | 135,604 |
| Feb 5, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 104.14 | -2.68% | 191,176 |
| Feb 4, 2026 | 108.00 | 112.00 | 107.50 | 112.00 | 107.01 | 5.66% | 303,443 |
| Feb 3, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 101.28 | 0.47% | 97,599 |
| Feb 2, 2026 | 102.50 | 106.50 | 102.50 | 105.50 | 100.80 | 1.93% | 168,405 |
| Jan 30, 2026 | 108.00 | 108.00 | 103.50 | 103.50 | 98.89 | -5.05% | 371,893 |
| Jan 29, 2026 | 108.00 | 109.00 | 107.50 | 109.00 | 104.14 | 0.93% | 141,536 |
| Jan 28, 2026 | 110.00 | 110.00 | 107.50 | 108.00 | 103.19 | -0.46% | 172,266 |
| Jan 27, 2026 | 111.50 | 112.00 | 108.50 | 108.50 | 103.67 | -2.69% | 256,494 |
| Jan 26, 2026 | 114.50 | 116.00 | 110.50 | 111.50 | 106.53 | -3.04% | 378,876 |
| Jan 23, 2026 | 114.00 | 115.50 | 113.00 | 115.00 | 109.88 | 2.22% | 397,280 |
| Jan 22, 2026 | 113.50 | 114.00 | 111.50 | 112.50 | 107.49 | 0.45% | 310,982 |
| Jan 21, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 107.01 | - | 267,072 |
| Jan 20, 2026 | 109.50 | 112.00 | 109.50 | 112.00 | 107.01 | 1.82% | 314,434 |
| Jan 19, 2026 | 109.00 | 110.50 | 109.00 | 110.00 | 105.10 | 1.38% | 266,583 |
| Jan 16, 2026 | 111.00 | 111.00 | 108.50 | 108.50 | 103.67 | -1.81% | 180,690 |
| Jan 15, 2026 | 110.50 | 110.50 | 107.50 | 110.50 | 105.58 | - | 280,068 |
| Jan 14, 2026 | 108.50 | 113.00 | 106.50 | 110.50 | 105.58 | 3.27% | 860,126 |
| Jan 13, 2026 | 108.00 | 108.00 | 105.50 | 107.00 | 102.23 | 0.47% | 576,273 |
| Jan 12, 2026 | 109.00 | 110.00 | 105.50 | 106.50 | 101.75 | 1.43% | 792,541 |
| Jan 9, 2026 | 102.50 | 105.00 | 101.50 | 105.00 | 100.32 | 2.94% | 390,745 |
| Jan 8, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 97.46 | 0.49% | 111,807 |
| Jan 7, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 96.98 | -0.49% | 229,874 |