P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 100.00
-1.50 (-1.48%)
Sep 19, 2025, 1:30 PM CST
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 102.00 | 102.50 | 99.20 | 100.00 | 100.00 | -1.48% | 649,477 |
| Sep 18, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.49% | 253,029 |
| Sep 17, 2025 | 102.50 | 104.00 | 101.50 | 102.00 | 102.00 | -1.45% | 305,268 |
| Sep 16, 2025 | 105.00 | 105.50 | 102.00 | 103.50 | 103.50 | -0.96% | 424,187 |
| Sep 15, 2025 | 104.50 | 107.50 | 104.00 | 104.50 | 104.50 | 0.48% | 590,055 |
| Sep 12, 2025 | 107.00 | 107.50 | 103.00 | 104.00 | 104.00 | -2.80% | 720,598 |
| Sep 11, 2025 | 116.50 | 117.50 | 104.00 | 107.00 | 107.00 | -4.89% | 3,761,502 |
| Sep 10, 2025 | 103.00 | 112.50 | 103.00 | 112.50 | 112.50 | 9.76% | 2,847,242 |
| Sep 9, 2025 | 107.00 | 107.00 | 102.00 | 102.50 | 102.50 | -3.76% | 861,347 |
| Sep 8, 2025 | 112.00 | 112.50 | 105.50 | 106.50 | 106.50 | -1.39% | 1,138,655 |
| Sep 5, 2025 | 105.00 | 108.50 | 103.50 | 108.00 | 108.00 | 3.85% | 956,459 |
| Sep 4, 2025 | 105.00 | 105.50 | 102.50 | 104.00 | 104.00 | 0.48% | 469,612 |
| Sep 3, 2025 | 104.50 | 107.50 | 102.50 | 103.50 | 103.50 | 0.98% | 1,024,100 |
| Sep 2, 2025 | 103.50 | 104.00 | 100.50 | 102.50 | 102.50 | 0.99% | 554,295 |
| Sep 1, 2025 | 106.00 | 107.50 | 99.90 | 101.50 | 101.50 | -5.14% | 1,104,158 |
| Aug 29, 2025 | 104.50 | 109.50 | 102.50 | 107.00 | 107.00 | 3.38% | 1,885,903 |
| Aug 28, 2025 | 102.00 | 106.50 | 101.50 | 103.50 | 103.50 | 1.97% | 1,472,038 |
| Aug 27, 2025 | 95.30 | 103.00 | 95.00 | 101.50 | 101.50 | 7.52% | 1,778,651 |
| Aug 26, 2025 | 95.10 | 95.90 | 94.20 | 94.40 | 94.40 | -1.15% | 169,086 |
| Aug 25, 2025 | 94.10 | 98.40 | 92.60 | 95.50 | 95.50 | 2.91% | 509,420 |
| Aug 22, 2025 | 88.70 | 94.60 | 88.70 | 92.80 | 92.80 | 4.50% | 424,634 |
| Aug 21, 2025 | 88.90 | 89.30 | 88.80 | 88.80 | 88.80 | 0.11% | 67,000 |
| Aug 20, 2025 | 86.30 | 90.30 | 86.30 | 88.70 | 88.70 | 2.78% | 215,050 |
| Aug 19, 2025 | 85.90 | 86.30 | 85.70 | 86.30 | 86.30 | 0.47% | 43,784 |
| Aug 18, 2025 | 85.80 | 86.40 | 85.80 | 85.90 | 85.90 | 0.12% | 33,855 |
| Aug 15, 2025 | 85.10 | 86.10 | 85.10 | 85.80 | 85.80 | 1.42% | 44,030 |
| Aug 14, 2025 | 84.10 | 85.30 | 84.10 | 84.60 | 84.60 | 0.59% | 44,000 |
| Aug 13, 2025 | 83.60 | 84.10 | 83.40 | 84.10 | 84.10 | 0.72% | 41,009 |
| Aug 12, 2025 | 83.20 | 83.60 | 83.20 | 83.50 | 83.50 | 0.36% | 30,000 |
| Aug 11, 2025 | 83.50 | 83.50 | 82.40 | 83.20 | 83.20 | -1.19% | 117,115 |
| Aug 8, 2025 | 84.50 | 84.70 | 84.10 | 84.20 | 84.20 | -0.12% | 32,000 |
| Aug 7, 2025 | 83.80 | 85.50 | 83.80 | 84.30 | 84.30 | 0.60% | 72,000 |
| Aug 6, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - | 1,000 |
| Aug 5, 2025 | 82.80 | 83.90 | 82.80 | 83.80 | 83.80 | 1.45% | 38,000 |
| Aug 4, 2025 | 82.50 | 83.00 | 82.50 | 82.60 | 82.60 | -0.12% | 55,100 |
| 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% | 50,050 |
| Jul 30, 2025 | 83.40 | 83.80 | 83.40 | 83.50 | 83.50 | 0.12% | 40,000 |
| Jul 29, 2025 | 83.50 | 83.70 | 83.30 | 83.40 | 83.40 | -0.36% | 17,000 |
| Jul 28, 2025 | 83.40 | 84.00 | 83.40 | 83.70 | 83.70 | 0.36% | 27,535 |
| Jul 25, 2025 | 83.10 | 83.60 | 83.00 | 83.40 | 83.40 | 0.12% | 54,000 |
| Jul 24, 2025 | 83.20 | 83.90 | 83.00 | 83.30 | 83.30 | 0.12% | 64,000 |
| Jul 23, 2025 | 82.80 | 83.50 | 82.80 | 83.20 | 83.20 | 0.48% | 14,000 |
| Jul 22, 2025 | 83.80 | 83.80 | 82.80 | 82.80 | 82.80 | -0.24% | 19,000 |
| Jul 21, 2025 | 83.90 | 83.90 | 82.90 | 83.00 | 83.00 | - | 13,045 |
| Jul 18, 2025 | 83.00 | 83.00 | 82.50 | 83.00 | 83.00 | 0.48% | 18,200 |
| Jul 17, 2025 | 82.30 | 82.80 | 82.20 | 82.60 | 82.60 | - | 23,100 |
| Jul 16, 2025 | 83.00 | 83.00 | 82.50 | 82.60 | 82.60 | -0.24% | 9,320 |
| Jul 15, 2025 | 83.00 | 83.00 | 82.80 | 82.80 | 82.80 | - | 4,000 |
| Jul 14, 2025 | 82.60 | 83.00 | 82.60 | 82.80 | 82.80 | 0.24% | 15,000 |