P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 98.70
-1.00 (-1.00%)
Oct 9, 2025, 1:30 PM CST
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 100.00 | 100.00 | 98.50 | 98.70 | 98.70 | -1.00% | 308,991 |
| 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 |
| 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 |