P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan
· Delayed Price · Currency is TWD 109.50
+1.50 (1.39%)
At close: Feb 26, 2026
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 108.00 | 110.00 | 108.00 | 109.50 | 109.50 | 1.39% | 149,426 |
| Feb 25, 2026 | 109.50 | 109.50 | 106.50 | 108.00 | 108.00 | - | 187,238 |
| Feb 24, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | - | 118,551 |
| Feb 23, 2026 | 108.00 | 109.00 | 106.50 | 108.00 | 108.00 | 1.41% | 189,060 |
| Feb 11, 2026 | 106.50 | 109.00 | 106.00 | 106.50 | 106.50 | - | 237,677 |
| Feb 10, 2026 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | -0.47% | 108,997 |
| Feb 9, 2026 | 108.00 | 109.50 | 106.50 | 107.00 | 107.00 | - | 159,323 |
| Feb 6, 2026 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | -1.83% | 135,604 |
| Feb 5, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 191,176 |
| Feb 4, 2026 | 108.00 | 112.00 | 107.50 | 112.00 | 112.00 | 5.66% | 303,443 |
| Feb 3, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 0.47% | 97,599 |
| Feb 2, 2026 | 102.50 | 106.50 | 102.50 | 105.50 | 105.50 | 1.93% | 168,405 |
| Jan 30, 2026 | 108.00 | 108.00 | 103.50 | 103.50 | 103.50 | -5.05% | 371,893 |
| Jan 29, 2026 | 108.00 | 109.00 | 107.50 | 109.00 | 109.00 | 0.93% | 141,536 |
| Jan 28, 2026 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -0.46% | 172,266 |
| Jan 27, 2026 | 111.50 | 112.00 | 108.50 | 108.50 | 108.50 | -2.69% | 256,494 |
| Jan 26, 2026 | 114.50 | 116.00 | 110.50 | 111.50 | 111.50 | -3.04% | 378,876 |
| Jan 23, 2026 | 114.00 | 115.50 | 113.00 | 115.00 | 115.00 | 2.22% | 397,280 |
| Jan 22, 2026 | 113.50 | 114.00 | 111.50 | 112.50 | 112.50 | 0.45% | 310,982 |
| Jan 21, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 267,072 |
| Jan 20, 2026 | 109.50 | 112.00 | 109.50 | 112.00 | 112.00 | 1.82% | 314,434 |
| Jan 19, 2026 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | 1.38% | 266,583 |
| Jan 16, 2026 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | -1.81% | 180,690 |
| Jan 15, 2026 | 110.50 | 110.50 | 107.50 | 110.50 | 110.50 | - | 280,068 |
| Jan 14, 2026 | 108.50 | 113.00 | 106.50 | 110.50 | 110.50 | 3.27% | 860,126 |
| Jan 13, 2026 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | 0.47% | 576,273 |
| Jan 12, 2026 | 109.00 | 110.00 | 105.50 | 106.50 | 106.50 | 1.43% | 792,541 |
| Jan 9, 2026 | 102.50 | 105.00 | 101.50 | 105.00 | 105.00 | 2.94% | 390,745 |
| Jan 8, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.49% | 111,807 |
| Jan 7, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -0.49% | 229,874 |
| Jan 6, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 2.82% | 382,698 |
| Jan 5, 2026 | 100.00 | 100.00 | 98.00 | 99.20 | 99.20 | -0.60% | 175,244 |
| Jan 2, 2026 | 101.00 | 101.00 | 99.20 | 99.80 | 99.80 | -1.19% | 220,118 |
| Dec 31, 2025 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | - | 70,920 |
| Dec 30, 2025 | 100.50 | 101.50 | 99.80 | 101.00 | 101.00 | - | 92,025 |
| Dec 29, 2025 | 99.70 | 101.00 | 99.20 | 101.00 | 101.00 | 1.30% | 60,184 |
| Dec 26, 2025 | 100.50 | 100.50 | 99.70 | 99.70 | 99.70 | -0.30% | 41,576 |
| Dec 24, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | -0.50% | 121,924 |
| Dec 23, 2025 | 99.00 | 101.00 | 99.00 | 100.50 | 100.50 | 1.11% | 152,482 |
| Dec 22, 2025 | 98.70 | 99.60 | 98.70 | 99.40 | 99.40 | 0.20% | 81,824 |
| Dec 19, 2025 | 98.80 | 99.20 | 98.30 | 99.20 | 99.20 | 1.02% | 41,144 |
| Dec 18, 2025 | 98.10 | 98.90 | 97.80 | 98.20 | 98.20 | 0.20% | 34,433 |
| Dec 17, 2025 | 97.60 | 98.80 | 97.60 | 98.00 | 98.00 | 0.41% | 49,784 |
| Dec 16, 2025 | 98.50 | 98.60 | 97.40 | 97.60 | 97.60 | -1.01% | 113,768 |
| Dec 15, 2025 | 97.60 | 99.10 | 97.60 | 98.60 | 98.60 | 0.10% | 40,663 |
| Dec 12, 2025 | 97.90 | 99.30 | 97.70 | 98.50 | 98.50 | 0.92% | 82,471 |
| Dec 11, 2025 | 98.80 | 99.00 | 97.60 | 97.60 | 97.60 | -0.51% | 145,797 |
| Dec 10, 2025 | 98.20 | 99.20 | 98.10 | 98.10 | 98.10 | 0.10% | 113,470 |
| Dec 9, 2025 | 98.00 | 98.30 | 97.10 | 98.00 | 98.00 | 0.51% | 72,045 |
| Dec 8, 2025 | 97.50 | 98.40 | 97.30 | 97.50 | 97.50 | -0.51% | 83,369 |
| 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 |