P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 102.00
+2.70 (2.72%)
Oct 31, 2025, 2:31 PM CST
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 99.90 | 102.00 | 99.90 | 102.00 | 102.00 | 2.72% | 202,867 |
| Oct 30, 2025 | 100.50 | 100.50 | 99.10 | 99.30 | 99.30 | -0.30% | 76,536 |
| Oct 29, 2025 | 100.00 | 100.50 | 99.50 | 99.60 | 99.60 | -0.40% | 136,320 |
| Oct 28, 2025 | 100.00 | 101.00 | 99.90 | 100.00 | 100.00 | -0.50% | 140,224 |
| Oct 27, 2025 | 99.60 | 101.00 | 99.00 | 100.50 | 100.50 | 2.45% | 213,928 |
| Oct 24, 2025 | 97.70 | 98.60 | 97.70 | 98.10 | 98.10 | - | 42,987 |
| Oct 23, 2025 | 97.70 | 98.60 | 97.70 | 98.10 | 98.10 | -0.20% | 42,987 |
| Oct 22, 2025 | 98.00 | 98.60 | 97.70 | 98.30 | 98.30 | -0.20% | 80,488 |
| Oct 21, 2025 | 97.20 | 99.50 | 97.10 | 98.50 | 98.50 | 2.93% | 174,892 |
| Oct 20, 2025 | 96.80 | 96.80 | 95.20 | 95.70 | 95.70 | -1.03% | 193,969 |
| Oct 17, 2025 | 98.00 | 98.00 | 96.60 | 96.70 | 96.70 | -1.33% | 132,414 |
| Oct 16, 2025 | 99.70 | 99.70 | 97.20 | 98.00 | 98.00 | -0.41% | 90,267 |
| Oct 15, 2025 | 97.20 | 98.40 | 96.70 | 98.40 | 98.40 | 1.03% | 136,913 |
| Oct 14, 2025 | 99.10 | 99.90 | 97.00 | 97.40 | 97.40 | -1.42% | 206,755 |
| Oct 13, 2025 | 96.80 | 98.80 | 96.70 | 98.80 | 98.80 | 0.10% | 187,828 |
| Oct 9, 2025 | 100.00 | 100.00 | 98.50 | 98.70 | 98.70 | -1.00% | 310,092 |
| Oct 8, 2025 | 100.00 | 100.50 | 99.00 | 99.70 | 99.70 | -0.80% | 159,914 |
| Oct 7, 2025 | 103.00 | 103.00 | 99.80 | 100.50 | 100.50 | -1.47% | 428,016 |
| Oct 3, 2025 | 104.50 | 105.00 | 101.50 | 102.00 | 102.00 | 2.20% | 626,591 |
| Oct 2, 2025 | 99.70 | 101.50 | 99.70 | 99.80 | 99.80 | 1.11% | 371,937 |
| Oct 1, 2025 | 100.00 | 100.00 | 98.10 | 98.70 | 98.70 | -1.20% | 185,647 |
| Sep 30, 2025 | 99.00 | 100.50 | 98.40 | 99.90 | 99.90 | 1.11% | 168,871 |
| Sep 29, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | - |
| Sep 26, 2025 | 100.50 | 100.50 | 98.50 | 98.80 | 98.80 | -1.69% | 219,580 |
| Sep 25, 2025 | 98.30 | 102.00 | 97.60 | 100.50 | 100.50 | 2.03% | 372,048 |
| Sep 24, 2025 | 98.00 | 99.30 | 97.30 | 98.50 | 98.50 | 1.23% | 318,705 |
| Sep 23, 2025 | 99.30 | 99.30 | 96.70 | 97.30 | 97.30 | -1.62% | 746,023 |
| Sep 22, 2025 | 100.00 | 101.00 | 98.80 | 98.90 | 98.90 | -1.10% | 344,715 |
| Sep 19, 2025 | 102.00 | 102.50 | 99.20 | 100.00 | 100.00 | -1.48% | 672,663 |
| Sep 18, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.49% | 256,268 |
| Sep 17, 2025 | 102.50 | 104.00 | 101.50 | 102.00 | 102.00 | -1.45% | 309,441 |
| Sep 16, 2025 | 105.00 | 105.50 | 102.00 | 103.50 | 103.50 | -0.96% | 428,589 |
| Sep 15, 2025 | 104.50 | 107.50 | 104.00 | 104.50 | 104.50 | 0.48% | 596,171 |
| Sep 12, 2025 | 107.00 | 107.50 | 103.00 | 104.00 | 104.00 | -2.80% | 731,833 |
| Sep 11, 2025 | 116.50 | 117.50 | 104.00 | 107.00 | 107.00 | -4.89% | 3,787,535 |
| Sep 10, 2025 | 103.00 | 112.50 | 103.00 | 112.50 | 112.50 | 9.76% | 2,882,514 |
| Sep 9, 2025 | 107.00 | 107.00 | 102.00 | 102.50 | 102.50 | -3.76% | 872,439 |
| Sep 8, 2025 | 112.00 | 112.50 | 105.50 | 106.50 | 106.50 | -1.39% | 1,152,926 |
| Sep 5, 2025 | 105.00 | 108.50 | 103.50 | 108.00 | 108.00 | 3.85% | 973,296 |
| Sep 4, 2025 | 105.00 | 105.50 | 102.50 | 104.00 | 104.00 | 0.48% | 479,128 |
| Sep 3, 2025 | 104.50 | 107.50 | 102.50 | 103.50 | 103.50 | 0.98% | 1,032,792 |
| Sep 2, 2025 | 103.50 | 104.00 | 100.50 | 102.50 | 102.50 | 0.99% | 563,267 |
| Sep 1, 2025 | 106.00 | 107.50 | 99.90 | 101.50 | 101.50 | -5.14% | 1,118,684 |
| Aug 29, 2025 | 104.50 | 109.50 | 102.50 | 107.00 | 107.00 | 3.38% | 1,910,657 |
| 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 |