P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 116.50
-4.00 (-3.32%)
Jul 29, 2026, 1:30 PM CST
P-Duke Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 119.50 | 121.50 | 114.00 | 116.50 | 116.50 | -3.32% | 533,761 |
| Jul 28, 2026 | 124.00 | 124.50 | 120.00 | 120.50 | 120.50 | -4.37% | 570,186 |
| Jul 27, 2026 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | -2.70% | 304,370 |
| Jul 24, 2026 | 127.50 | 130.50 | 127.00 | 129.50 | 129.50 | 1.57% | 193,116 |
| Jul 23, 2026 | 132.00 | 132.00 | 126.50 | 127.50 | 127.50 | -2.30% | 248,795 |
| Jul 22, 2026 | 131.50 | 136.50 | 130.50 | 130.50 | 130.50 | 0.77% | 505,803 |
| Jul 21, 2026 | 131.50 | 131.50 | 127.50 | 129.50 | 129.50 | 0.78% | 280,050 |
| Jul 20, 2026 | 131.00 | 132.00 | 127.00 | 128.50 | 128.50 | -1.53% | 411,692 |
| Jul 17, 2026 | 134.00 | 134.50 | 130.50 | 130.50 | 130.50 | -4.40% | 588,551 |
| Jul 16, 2026 | 136.50 | 139.50 | 135.00 | 136.50 | 136.50 | -1.09% | 355,057 |
| Jul 15, 2026 | 137.00 | 140.00 | 133.00 | 138.00 | 138.00 | 1.47% | 631,481 |
| Jul 14, 2026 | 140.00 | 142.00 | 130.50 | 136.00 | 136.00 | -2.16% | 820,870 |
| Jul 13, 2026 | 151.00 | 151.00 | 139.00 | 139.00 | 139.00 | -7.95% | 940,455 |
| Jul 9, 2026 | 155.50 | 155.50 | 148.00 | 151.00 | 151.00 | -2.89% | 1,044,991 |
| Jul 8, 2026 | 154.00 | 157.50 | 149.00 | 155.50 | 155.50 | -3.72% | 1,968,139 |
| Jul 7, 2026 | 161.50 | 166.50 | 154.00 | 161.50 | 161.50 | 4.53% | 5,422,041 |
| Jul 6, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 9.96% | 363,598 |
| Jul 3, 2026 | 128.00 | 140.50 | 127.00 | 140.50 | 140.50 | 9.77% | 923,377 |
| Jul 2, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 2.40% | 191,407 |
| Jul 1, 2026 | 122.50 | 125.50 | 122.00 | 125.00 | 125.00 | 1.21% | 172,360 |
| Jun 30, 2026 | 120.00 | 124.00 | 120.00 | 123.50 | 123.50 | 2.49% | 118,202 |
| Jun 29, 2026 | 117.50 | 123.00 | 117.00 | 120.50 | 120.50 | 2.99% | 131,829 |
| Jun 26, 2026 | 119.00 | 119.00 | 115.50 | 117.00 | 117.00 | -2.09% | 384,925 |
| Jun 25, 2026 | 122.50 | 122.50 | 119.00 | 119.50 | 119.50 | -0.83% | 127,344 |
| Jun 24, 2026 | 121.00 | 122.50 | 120.00 | 120.50 | 120.50 | -1.63% | 136,221 |
| Jun 23, 2026 | 128.50 | 128.50 | 122.50 | 122.50 | 122.50 | -4.67% | 245,385 |
| Jun 22, 2026 | 123.50 | 130.00 | 123.50 | 128.50 | 128.50 | 4.47% | 628,468 |
| Jun 18, 2026 | 118.00 | 123.50 | 118.00 | 123.00 | 123.00 | 3.80% | 364,315 |
| Jun 17, 2026 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | 1.28% | 57,587 |
| Jun 16, 2026 | 119.50 | 119.50 | 116.00 | 117.00 | 117.00 | -1.68% | 439,456 |
| Jun 15, 2026 | 121.00 | 121.00 | 118.50 | 119.00 | 119.00 | -0.42% | 100,543 |
| Jun 12, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.84% | 104,094 |
| Jun 11, 2026 | 118.50 | 119.00 | 116.50 | 118.50 | 118.50 | -1.25% | 136,187 |
| Jun 10, 2026 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | -0.83% | 408,501 |
| Jun 9, 2026 | 120.50 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 82,706 |
| Jun 8, 2026 | 114.00 | 120.00 | 113.00 | 120.00 | 120.00 | - | 512,383 |
| Jun 5, 2026 | 118.50 | 120.00 | 117.50 | 120.00 | 120.00 | 0.42% | 178,867 |
| Jun 4, 2026 | 117.50 | 123.50 | 117.00 | 119.50 | 119.50 | 1.27% | 563,402 |
| Jun 3, 2026 | 122.50 | 122.50 | 118.00 | 118.00 | 118.00 | -4.07% | 384,086 |
| Jun 2, 2026 | 127.00 | 127.50 | 122.00 | 123.00 | 123.00 | -2.77% | 266,954 |
| Jun 1, 2026 | 125.50 | 127.50 | 123.50 | 126.50 | 126.50 | 0.80% | 471,494 |
| May 29, 2026 | 126.50 | 127.00 | 124.00 | 125.50 | 125.50 | -0.40% | 182,424 |
| May 28, 2026 | 122.50 | 129.00 | 121.50 | 126.00 | 126.00 | 3.70% | 722,940 |
| May 27, 2026 | 124.00 | 124.00 | 120.50 | 121.50 | 121.50 | -1.22% | 350,632 |
| May 26, 2026 | 124.00 | 124.50 | 121.00 | 123.00 | 123.00 | -0.81% | 199,668 |
| May 25, 2026 | 125.50 | 126.00 | 123.50 | 124.00 | 124.00 | -0.80% | 228,697 |
| May 22, 2026 | 126.50 | 127.50 | 122.00 | 125.00 | 125.00 | -1.96% | 879,487 |
| May 21, 2026 | 130.50 | 134.50 | 124.00 | 127.50 | 127.50 | 0.79% | 1,416,389 |
| May 20, 2026 | 117.00 | 126.50 | 116.50 | 126.50 | 126.50 | 10.00% | 807,748 |
| May 19, 2026 | 113.00 | 117.50 | 112.50 | 115.00 | 115.00 | 1.77% | 314,232 |