P-Duke Technology Co.,Ltd. (TPEX:8109)
Taiwan
· Delayed Price · Currency is TWD 123.00
+1.50 (1.23%)
Apr 28, 2026, 1:30 PM CST
P-Duke Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.49% | 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 |
| Mar 17, 2026 | 100.00 | 101.00 | 99.90 | 100.00 | 95.54 | 0.40% | 117,347 |
| Mar 16, 2026 | 99.70 | 100.50 | 98.80 | 99.60 | 95.16 | 0.10% | 206,942 |
| Mar 13, 2026 | 100.50 | 101.50 | 99.40 | 99.50 | 95.07 | -1.97% | 294,085 |
| Mar 12, 2026 | 103.00 | 103.00 | 101.00 | 101.50 | 96.98 | -0.49% | 137,174 |
| Mar 11, 2026 | 103.00 | 103.50 | 102.00 | 102.00 | 97.46 | -0.97% | 127,941 |
| Mar 10, 2026 | 102.00 | 105.50 | 102.00 | 103.00 | 98.41 | 1.48% | 144,959 |
| Mar 9, 2026 | 101.00 | 101.50 | 99.20 | 101.50 | 96.98 | -4.25% | 323,890 |
| Mar 6, 2026 | 104.50 | 106.50 | 104.00 | 106.00 | 101.28 | 0.95% | 65,436 |
| Mar 5, 2026 | 105.50 | 106.00 | 104.00 | 105.00 | 100.32 | 0.96% | 172,608 |
| Mar 4, 2026 | 104.00 | 104.50 | 102.00 | 104.00 | 99.37 | -3.26% | 378,083 |
| Mar 3, 2026 | 109.00 | 109.50 | 107.00 | 107.50 | 102.71 | -1.38% | 123,991 |
| Mar 2, 2026 | 107.00 | 109.50 | 107.00 | 109.00 | 104.14 | -0.46% | 103,876 |
| Feb 26, 2026 | 108.00 | 110.00 | 108.00 | 109.50 | 104.62 | 1.39% | 149,426 |
| Feb 25, 2026 | 109.50 | 109.50 | 106.50 | 108.00 | 103.19 | - | 187,238 |
| Feb 24, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 103.19 | - | 118,551 |
| Feb 23, 2026 | 108.00 | 109.00 | 106.50 | 108.00 | 103.19 | 1.41% | 189,060 |
| Feb 11, 2026 | 106.50 | 109.00 | 106.00 | 106.50 | 101.75 | - | 237,677 |
| Feb 10, 2026 | 109.00 | 109.00 | 106.50 | 106.50 | 101.75 | -0.47% | 108,997 |
| Feb 9, 2026 | 108.00 | 109.50 | 106.50 | 107.00 | 102.23 | - | 159,323 |
| Feb 6, 2026 | 108.00 | 108.00 | 105.50 | 107.00 | 102.23 | -1.83% | 135,604 |
| Feb 5, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 104.14 | -2.68% | 191,176 |
| Feb 4, 2026 | 108.00 | 112.00 | 107.50 | 112.00 | 107.01 | 5.66% | 303,443 |
| Feb 3, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 101.28 | 0.47% | 97,599 |
| Feb 2, 2026 | 102.50 | 106.50 | 102.50 | 105.50 | 100.80 | 1.93% | 168,405 |
| Jan 30, 2026 | 108.00 | 108.00 | 103.50 | 103.50 | 98.89 | -5.05% | 371,893 |
| Jan 29, 2026 | 108.00 | 109.00 | 107.50 | 109.00 | 104.14 | 0.93% | 141,536 |
| Jan 28, 2026 | 110.00 | 110.00 | 107.50 | 108.00 | 103.19 | -0.46% | 172,266 |
| Jan 27, 2026 | 111.50 | 112.00 | 108.50 | 108.50 | 103.67 | -2.69% | 256,494 |
| Jan 26, 2026 | 114.50 | 116.00 | 110.50 | 111.50 | 106.53 | -3.04% | 378,876 |
| Jan 23, 2026 | 114.00 | 115.50 | 113.00 | 115.00 | 109.88 | 2.22% | 397,280 |
| Jan 22, 2026 | 113.50 | 114.00 | 111.50 | 112.50 | 107.49 | 0.45% | 310,982 |
| Jan 21, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 107.01 | - | 267,072 |
| Jan 20, 2026 | 109.50 | 112.00 | 109.50 | 112.00 | 107.01 | 1.82% | 314,434 |
| Jan 19, 2026 | 109.00 | 110.50 | 109.00 | 110.00 | 105.10 | 1.38% | 266,583 |
| Jan 16, 2026 | 111.00 | 111.00 | 108.50 | 108.50 | 103.67 | -1.81% | 180,690 |
| Jan 15, 2026 | 110.50 | 110.50 | 107.50 | 110.50 | 105.58 | - | 280,068 |
| Jan 14, 2026 | 108.50 | 113.00 | 106.50 | 110.50 | 105.58 | 3.27% | 860,126 |
| Jan 13, 2026 | 108.00 | 108.00 | 105.50 | 107.00 | 102.23 | 0.47% | 576,273 |
| Jan 12, 2026 | 109.00 | 110.00 | 105.50 | 106.50 | 101.75 | 1.43% | 792,541 |
| Jan 9, 2026 | 102.50 | 105.00 | 101.50 | 105.00 | 100.32 | 2.94% | 390,745 |
| Jan 8, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 97.46 | 0.49% | 111,807 |
| Jan 7, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 96.98 | -0.49% | 229,874 |
| Jan 6, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 97.46 | 2.82% | 382,698 |
| Jan 5, 2026 | 100.00 | 100.00 | 98.00 | 99.20 | 94.78 | -0.60% | 175,244 |
| Jan 2, 2026 | 101.00 | 101.00 | 99.20 | 99.80 | 95.35 | -1.19% | 220,118 |
| Dec 31, 2025 | 101.50 | 101.50 | 100.00 | 101.00 | 96.50 | - | 70,920 |
| Dec 30, 2025 | 100.50 | 101.50 | 99.80 | 101.00 | 96.50 | - | 92,025 |
| Dec 29, 2025 | 99.70 | 101.00 | 99.20 | 101.00 | 96.50 | 1.30% | 60,184 |
| Dec 26, 2025 | 100.50 | 100.50 | 99.70 | 99.70 | 95.26 | -0.30% | 41,576 |
| Dec 24, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 95.54 | -0.50% | 121,924 |
| Dec 23, 2025 | 99.00 | 101.00 | 99.00 | 100.50 | 96.02 | 1.11% | 152,482 |
| Dec 22, 2025 | 98.70 | 99.60 | 98.70 | 99.40 | 94.97 | 0.20% | 81,824 |
| Dec 19, 2025 | 98.80 | 99.20 | 98.30 | 99.20 | 94.78 | 1.02% | 41,144 |
| Dec 18, 2025 | 98.10 | 98.90 | 97.80 | 98.20 | 93.82 | 0.20% | 34,433 |
| Dec 17, 2025 | 97.60 | 98.80 | 97.60 | 98.00 | 93.63 | 0.41% | 49,784 |
| Dec 16, 2025 | 98.50 | 98.60 | 97.40 | 97.60 | 93.25 | -1.01% | 113,768 |
| Dec 15, 2025 | 97.60 | 99.10 | 97.60 | 98.60 | 94.21 | 0.10% | 40,663 |
| Dec 12, 2025 | 97.90 | 99.30 | 97.70 | 98.50 | 94.11 | 0.92% | 82,471 |
| Dec 11, 2025 | 98.80 | 99.00 | 97.60 | 97.60 | 93.25 | -0.51% | 145,797 |
| Dec 10, 2025 | 98.20 | 99.20 | 98.10 | 98.10 | 93.73 | 0.10% | 113,470 |
| Dec 9, 2025 | 98.00 | 98.30 | 97.10 | 98.00 | 93.63 | 0.51% | 72,045 |
| Dec 8, 2025 | 97.50 | 98.40 | 97.30 | 97.50 | 93.16 | -0.51% | 83,369 |
| Dec 5, 2025 | 98.10 | 98.20 | 97.60 | 98.00 | 93.63 | -0.51% | 72,528 |
| Dec 4, 2025 | 99.00 | 99.50 | 98.50 | 98.50 | 94.11 | -0.30% | 91,070 |
| Dec 3, 2025 | 101.00 | 101.00 | 98.50 | 98.80 | 94.40 | -2.18% | 226,998 |
| Dec 2, 2025 | 104.50 | 104.50 | 101.00 | 101.00 | 96.50 | -1.94% | 106,055 |
| Dec 1, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | 98.41 | -0.48% | 129,495 |
| Nov 28, 2025 | 105.00 | 106.50 | 103.50 | 103.50 | 98.89 | 0.49% | 452,435 |
| Nov 27, 2025 | 106.50 | 106.50 | 101.50 | 103.00 | 98.41 | -1.44% | 378,428 |
| Nov 26, 2025 | 101.00 | 105.00 | 101.00 | 104.50 | 99.84 | 2.45% | 617,311 |
| Nov 25, 2025 | 99.00 | 103.00 | 98.50 | 102.00 | 97.46 | 4.08% | 364,170 |
| Nov 24, 2025 | 98.50 | 98.90 | 97.30 | 98.00 | 93.63 | -0.41% | 86,687 |