P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan
· Delayed Price · Currency is TWD 98.00
-0.50 (-0.51%)
At close: Dec 5, 2025
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.10 | 98.20 | 97.60 | 98.00 | 98.00 | -0.51% | 72,528 |
| Dec 4, 2025 | 99.00 | 99.50 | 98.50 | 98.50 | 98.50 | -0.30% | 91,070 |
| Dec 3, 2025 | 101.00 | 101.00 | 98.50 | 98.80 | 98.80 | -2.18% | 226,998 |
| Dec 2, 2025 | 104.50 | 104.50 | 101.00 | 101.00 | 101.00 | -1.94% | 106,055 |
| Dec 1, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | -0.48% | 129,495 |
| Nov 28, 2025 | 105.00 | 106.50 | 103.50 | 103.50 | 103.50 | 0.49% | 452,435 |
| Nov 27, 2025 | 106.50 | 106.50 | 101.50 | 103.00 | 103.00 | -1.44% | 378,428 |
| Nov 26, 2025 | 101.00 | 105.00 | 101.00 | 104.50 | 104.50 | 2.45% | 617,311 |
| Nov 25, 2025 | 99.00 | 103.00 | 98.50 | 102.00 | 102.00 | 4.08% | 364,170 |
| Nov 24, 2025 | 98.50 | 98.90 | 97.30 | 98.00 | 98.00 | -0.41% | 86,687 |
| Nov 21, 2025 | 98.00 | 98.40 | 97.20 | 98.40 | 98.40 | -0.30% | 84,182 |
| Nov 20, 2025 | 98.60 | 99.30 | 97.70 | 98.70 | 98.70 | 1.44% | 78,057 |
| Nov 19, 2025 | 99.70 | 100.00 | 97.30 | 97.30 | 97.30 | -1.52% | 138,948 |
| Nov 18, 2025 | 97.00 | 99.40 | 96.00 | 98.80 | 98.80 | 1.65% | 227,708 |
| Nov 17, 2025 | 99.10 | 99.10 | 97.10 | 97.20 | 97.20 | -1.92% | 209,103 |
| Nov 14, 2025 | 100.50 | 100.50 | 98.90 | 99.10 | 99.10 | -0.90% | 101,409 |
| Nov 13, 2025 | 100.50 | 100.50 | 98.50 | 100.00 | 100.00 | - | 169,417 |
| Nov 12, 2025 | 100.00 | 101.00 | 99.80 | 100.00 | 100.00 | 0.20% | 113,741 |
| Nov 11, 2025 | 98.90 | 101.50 | 98.60 | 99.80 | 99.80 | 2.78% | 359,636 |
| Nov 10, 2025 | 100.00 | 100.00 | 96.50 | 97.10 | 97.10 | -2.51% | 260,959 |
| Nov 7, 2025 | 100.50 | 101.00 | 99.10 | 99.60 | 99.60 | -0.40% | 152,164 |
| Nov 6, 2025 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | -0.99% | 101,785 |
| Nov 5, 2025 | 100.00 | 101.00 | 98.60 | 101.00 | 101.00 | - | 177,423 |
| Nov 4, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.49% | 120,543 |
| Nov 3, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.49% | 101,095 |
| Oct 31, 2025 | 99.90 | 102.00 | 99.90 | 102.00 | 102.00 | 2.72% | 203,164 |
| Oct 30, 2025 | 100.50 | 100.50 | 99.10 | 99.30 | 99.30 | -0.30% | 76,536 |
| Oct 29, 2025 | 100.00 | 100.50 | 99.50 | 99.60 | 99.60 | -0.40% | 136,320 |
| Oct 28, 2025 | 100.00 | 101.00 | 99.90 | 100.00 | 100.00 | -0.50% | 140,224 |
| Oct 27, 2025 | 99.60 | 101.00 | 99.00 | 100.50 | 100.50 | 2.45% | 213,928 |
| Oct 23, 2025 | 97.70 | 98.60 | 97.70 | 98.10 | 98.10 | -0.20% | 42,987 |
| Oct 22, 2025 | 98.00 | 98.60 | 97.70 | 98.30 | 98.30 | -0.20% | 80,488 |
| Oct 21, 2025 | 97.20 | 99.50 | 97.10 | 98.50 | 98.50 | 2.93% | 174,892 |
| Oct 20, 2025 | 96.80 | 96.80 | 95.20 | 95.70 | 95.70 | -1.03% | 193,969 |
| Oct 17, 2025 | 98.00 | 98.00 | 96.60 | 96.70 | 96.70 | -1.33% | 132,414 |
| Oct 16, 2025 | 99.70 | 99.70 | 97.20 | 98.00 | 98.00 | -0.41% | 90,267 |
| Oct 15, 2025 | 97.20 | 98.40 | 96.70 | 98.40 | 98.40 | 1.03% | 136,913 |
| Oct 14, 2025 | 99.10 | 99.90 | 97.00 | 97.40 | 97.40 | -1.42% | 206,755 |
| Oct 13, 2025 | 96.80 | 98.80 | 96.70 | 98.80 | 98.80 | 0.10% | 187,828 |
| Oct 9, 2025 | 100.00 | 100.00 | 98.50 | 98.70 | 98.70 | -1.00% | 310,092 |
| 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 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 |
| Jul 30, 2025 | 83.40 | 83.80 | 83.40 | 83.50 | 83.50 | 0.12% | 40,492 |
| Jul 29, 2025 | 83.50 | 83.70 | 83.30 | 83.40 | 83.40 | -0.36% | 17,295 |
| Jul 28, 2025 | 83.40 | 84.00 | 83.40 | 83.70 | 83.70 | 0.36% | 28,244 |
| Jul 25, 2025 | 83.10 | 83.60 | 83.00 | 83.40 | 83.40 | 0.12% | 55,116 |
| Jul 24, 2025 | 83.20 | 83.90 | 83.00 | 83.30 | 83.30 | 0.12% | 64,353 |
| Jul 23, 2025 | 82.80 | 83.50 | 82.80 | 83.20 | 83.20 | 0.48% | 14,691 |
| Jul 22, 2025 | 83.80 | 83.80 | 82.80 | 82.80 | 82.80 | -0.24% | 19,359 |
| Jul 21, 2025 | 83.90 | 83.90 | 82.90 | 83.00 | 83.00 | - | 14,073 |
| Jul 18, 2025 | 83.00 | 83.00 | 82.50 | 83.00 | 83.00 | 0.48% | 18,311 |
| Jul 17, 2025 | 82.30 | 82.80 | 82.20 | 82.60 | 82.60 | - | 24,423 |
| Jul 16, 2025 | 83.00 | 83.00 | 82.50 | 82.60 | 82.60 | -0.24% | 11,108 |
| Jul 15, 2025 | 83.00 | 83.00 | 82.80 | 82.80 | 82.80 | - | 5,181 |