P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan · Delayed Price · Currency is TWD 134.00
+0.50 (0.37%)
Oct 16, 2026, 1:30 PM CST
P-Duke Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 0.37% | 116,359 |
| Oct 15, 2026 | 135.00 | 136.00 | 133.50 | 133.50 | 133.50 | -2.20% | 205,644 |
| Oct 14, 2026 | 134.50 | 136.50 | 134.50 | 136.50 | 136.50 | 1.87% | 95,168 |
| Oct 13, 2026 | 133.50 | 134.00 | 131.50 | 134.00 | 134.00 | 0.37% | 198,852 |
| Oct 12, 2026 | 136.00 | 136.00 | 133.50 | 133.50 | 133.50 | -1.84% | 172,095 |
| Oct 8, 2026 | 135.50 | 136.50 | 133.50 | 136.00 | 136.00 | 0.74% | 146,781 |
| Oct 7, 2026 | 136.50 | 136.50 | 133.00 | 135.00 | 135.00 | -1.10% | 382,410 |
| Oct 6, 2026 | 139.00 | 139.50 | 136.50 | 136.50 | 136.50 | -1.80% | 207,572 |
| Oct 5, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -5.12% | 479,231 |
| Oct 2, 2026 | 144.50 | 148.00 | 143.50 | 146.50 | 146.50 | 1.38% | 640,914 |
| Oct 1, 2026 | 136.00 | 145.50 | 136.00 | 144.50 | 144.50 | 7.04% | 1,379,977 |
| Sep 30, 2026 | 134.50 | 136.00 | 133.50 | 135.00 | 135.00 | 0.37% | 193,119 |
| Sep 29, 2026 | 133.00 | 135.00 | 131.50 | 134.50 | 134.50 | 1.89% | 171,040 |
| Sep 24, 2026 | 130.50 | 132.50 | 130.00 | 132.00 | 132.00 | - | 296,345 |
| Sep 23, 2026 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | 0.76% | 127,825 |
| Sep 22, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.87% | 130,967 |
| Sep 21, 2026 | 135.00 | 135.50 | 132.00 | 133.50 | 133.50 | -0.37% | 129,358 |
| Sep 18, 2026 | 131.50 | 134.00 | 130.50 | 134.00 | 134.00 | 2.68% | 382,024 |
| Sep 17, 2026 | 130.50 | 131.00 | 129.50 | 130.50 | 130.50 | 0.38% | 55,801 |
| Sep 16, 2026 | 126.50 | 131.00 | 126.50 | 130.00 | 130.00 | 2.77% | 210,096 |
| Sep 15, 2026 | 128.00 | 128.00 | 126.50 | 126.50 | 126.50 | -0.78% | 92,854 |
| Sep 14, 2026 | 126.50 | 128.00 | 125.00 | 127.50 | 127.50 | 0.39% | 157,901 |
| Sep 11, 2026 | 126.50 | 128.50 | 125.00 | 127.00 | 127.00 | -0.39% | 153,351 |
| Sep 10, 2026 | 128.50 | 128.50 | 126.00 | 127.50 | 127.50 | -1.54% | 201,279 |
| Sep 9, 2026 | 128.00 | 129.50 | 127.50 | 129.50 | 129.50 | 0.78% | 96,720 |
| Sep 8, 2026 | 129.50 | 129.50 | 128.00 | 128.50 | 128.50 | -0.39% | 135,256 |
| Sep 7, 2026 | 130.50 | 130.50 | 128.50 | 129.00 | 129.00 | -0.77% | 153,365 |
| Sep 4, 2026 | 132.50 | 133.00 | 129.50 | 130.00 | 130.00 | -0.76% | 320,664 |
| Sep 3, 2026 | 139.00 | 139.00 | 130.50 | 131.00 | 131.00 | -3.68% | 832,227 |
| Sep 2, 2026 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | 3.03% | 529,983 |
| Sep 1, 2026 | 130.00 | 133.00 | 129.50 | 132.00 | 132.00 | 2.33% | 205,975 |
| Aug 31, 2026 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | -1.15% | 183,844 |
| Aug 28, 2026 | 131.00 | 131.00 | 129.00 | 130.50 | 130.50 | - | 208,427 |
| Aug 27, 2026 | 134.50 | 135.00 | 130.00 | 130.50 | 130.50 | -2.61% | 534,147 |
| Aug 26, 2026 | 129.50 | 136.00 | 129.50 | 134.00 | 134.00 | 4.28% | 711,145 |
| Aug 25, 2026 | 130.00 | 130.00 | 125.50 | 128.50 | 128.50 | - | 245,341 |
| Aug 24, 2026 | 129.00 | 131.00 | 128.50 | 128.50 | 128.50 | - | 195,008 |
| Aug 21, 2026 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | -2.28% | 368,495 |
| Aug 20, 2026 | 138.00 | 138.00 | 130.50 | 131.50 | 131.50 | -2.95% | 771,292 |
| Aug 19, 2026 | 135.50 | 142.00 | 133.50 | 135.50 | 135.50 | 0.74% | 2,124,245 |
| Aug 18, 2026 | 130.50 | 135.00 | 129.00 | 134.50 | 134.50 | 3.46% | 697,360 |
| Aug 17, 2026 | 131.50 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 108,832 |
| Aug 14, 2026 | 131.00 | 134.00 | 128.50 | 131.00 | 131.00 | 0.77% | 250,592 |
| Aug 13, 2026 | 132.50 | 132.50 | 129.50 | 130.00 | 130.00 | -0.38% | 129,278 |
| Aug 12, 2026 | 133.00 | 133.00 | 130.50 | 130.50 | 130.50 | -1.51% | 156,258 |
| Aug 11, 2026 | 133.00 | 134.00 | 131.00 | 132.50 | 132.50 | - | 183,941 |
| Aug 10, 2026 | 133.50 | 136.00 | 130.00 | 132.50 | 132.50 | - | 450,367 |
| Aug 7, 2026 | 132.00 | 134.50 | 131.50 | 132.50 | 132.50 | 0.38% | 268,679 |
| Aug 6, 2026 | 130.50 | 133.50 | 129.00 | 132.00 | 132.00 | 1.15% | 246,069 |
| Aug 5, 2026 | 132.00 | 133.00 | 129.50 | 130.50 | 130.50 | 4.82% | 465,631 |