P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 151.00
-4.50 (-2.89%)
At close: Jul 9, 2026
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |