P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 125.50
-0.50 (-0.40%)
May 29, 2026, 1:30 PM CST
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | - | 88,945 |
| May 15, 2026 | 113.00 | 114.50 | 112.50 | 113.00 | 113.00 | -0.44% | 136,298 |
| May 14, 2026 | 116.00 | 120.00 | 112.50 | 113.50 | 113.50 | -2.16% | 523,230 |
| May 13, 2026 | 117.50 | 117.50 | 114.50 | 116.00 | 116.00 | -1.28% | 155,124 |
| May 12, 2026 | 118.00 | 119.00 | 114.00 | 117.50 | 117.50 | -0.42% | 388,939 |
| May 11, 2026 | 118.00 | 120.50 | 117.00 | 118.00 | 118.00 | -1.26% | 176,224 |
| May 8, 2026 | 121.00 | 122.00 | 117.50 | 119.50 | 119.50 | -2.05% | 288,012 |
| May 7, 2026 | 122.00 | 122.50 | 119.00 | 122.00 | 122.00 | 0.83% | 216,660 |
| May 6, 2026 | 123.50 | 123.50 | 118.00 | 121.00 | 121.00 | -0.41% | 383,636 |
| May 5, 2026 | 123.50 | 123.50 | 119.50 | 121.50 | 121.50 | -1.62% | 232,030 |
| May 4, 2026 | 118.50 | 124.00 | 118.50 | 123.50 | 123.50 | 4.66% | 358,604 |
| Apr 30, 2026 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | -0.84% | 235,731 |
| Apr 29, 2026 | 121.00 | 121.00 | 117.50 | 119.00 | 119.00 | -3.25% | 408,868 |
| Apr 28, 2026 | 120.50 | 124.50 | 120.50 | 123.00 | 123.00 | 1.23% | 374,911 |
| Apr 27, 2026 | 124.50 | 125.00 | 119.50 | 121.50 | 121.50 | - | 1,000,432 |
| Apr 24, 2026 | 122.00 | 125.00 | 117.50 | 121.50 | 121.50 | 1.25% | 648,886 |
| Apr 23, 2026 | 117.00 | 125.50 | 115.50 | 120.00 | 120.00 | 4.35% | 1,159,545 |
| Apr 22, 2026 | 110.00 | 116.00 | 110.00 | 115.00 | 115.00 | 4.55% | 561,228 |
| Apr 21, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.38% | 144,805 |
| Apr 20, 2026 | 107.50 | 109.00 | 107.50 | 108.50 | 108.50 | 1.40% | 139,535 |
| Apr 17, 2026 | 106.50 | 108.00 | 106.00 | 107.00 | 107.00 | - | 78,471 |
| Apr 16, 2026 | 109.00 | 109.00 | 106.50 | 107.00 | 107.00 | -0.93% | 114,873 |
| Apr 15, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 86,708 |
| Apr 14, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 100,371 |
| Apr 13, 2026 | 106.00 | 109.50 | 105.50 | 109.00 | 109.00 | 2.83% | 168,154 |
| Apr 10, 2026 | 107.50 | 108.00 | 105.50 | 106.00 | 106.00 | -1.85% | 164,975 |
| Apr 9, 2026 | 107.00 | 108.50 | 107.00 | 108.00 | 108.00 | - | 112,968 |
| Apr 8, 2026 | 112.50 | 113.50 | 107.00 | 108.00 | 108.00 | -2.70% | 383,408 |
| Apr 7, 2026 | 109.00 | 113.50 | 108.00 | 111.00 | 111.00 | 5.21% | 606,972 |
| Apr 2, 2026 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | - | 239,640 |
| Apr 1, 2026 | 105.00 | 107.00 | 104.00 | 105.50 | 105.50 | 1.93% | 321,334 |
| Mar 31, 2026 | 104.50 | 105.00 | 102.50 | 103.50 | 103.50 | -1.43% | 255,978 |
| Mar 30, 2026 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 3.45% | 296,055 |
| 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 | 3.11% | 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 |