P-DUKE Technology Co. Ltd 8109
TPEX · Taiwan · Electronic Technology
TWD 146.50+2.00 (+1.38%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 146.50 | +1.38% | TWD 144.50 | TWD 148.00 | TWD 143.50 | 640.76K |
| 2026-10-01 | TWD 144.50 | +7.04% | TWD 136.00 | TWD 145.50 | TWD 136.00 | 1.36M |
| 2026-09-30 | TWD 135.00 | +0.37% | TWD 134.50 | TWD 136.00 | TWD 133.50 | 189.06K |
| 2026-09-29 | TWD 134.50 | +1.89% | TWD 133.00 | TWD 135.00 | TWD 131.50 | 169.07K |
| 2026-09-24 | TWD 132.00 | 0.00% | TWD 130.50 | TWD 132.50 | TWD 130.00 | 294.00K |
| 2026-09-23 | TWD 132.00 | +0.76% | TWD 131.00 | TWD 132.00 | TWD 130.50 | 126.01K |
| 2026-09-22 | TWD 131.00 | -1.87% | TWD 134.00 | TWD 134.00 | TWD 131.00 | 128.02K |
| 2026-09-21 | TWD 133.50 | -0.37% | TWD 135.00 | TWD 135.50 | TWD 132.00 | 126.02K |
| 2026-09-18 | TWD 134.00 | +2.68% | TWD 131.50 | TWD 134.00 | TWD 130.50 | 375.01K |
| 2026-09-17 | TWD 130.50 | +0.38% | TWD 130.50 | TWD 131.00 | TWD 129.50 | 53.70K |
| 2026-09-16 | TWD 130.00 | +2.77% | TWD 126.50 | TWD 131.00 | TWD 126.50 | 207.20K |
| 2026-09-15 | TWD 126.50 | -0.78% | TWD 128.00 | TWD 128.00 | TWD 126.50 | 87.03K |
| 2026-09-14 | TWD 127.50 | +0.39% | TWD 126.50 | TWD 128.00 | TWD 125.00 | 155.65K |
| 2026-09-11 | TWD 127.00 | -0.39% | TWD 126.50 | TWD 128.50 | TWD 125.00 | 151.15K |
| 2026-09-10 | TWD 127.50 | -1.54% | TWD 128.50 | TWD 128.50 | TWD 126.00 | 195.10K |
| 2026-09-09 | TWD 129.50 | +0.78% | TWD 128.00 | TWD 129.50 | TWD 127.50 | 94.12K |
| 2026-09-08 | TWD 128.50 | -0.39% | TWD 129.50 | TWD 129.50 | TWD 128.00 | 131.17K |
| 2026-09-07 | TWD 129.00 | -0.77% | TWD 130.50 | TWD 130.50 | TWD 128.50 | 150.13K |
| 2026-09-04 | TWD 130.00 | -0.76% | TWD 132.50 | TWD 133.00 | TWD 129.50 | 313.60K |
| 2026-09-03 | TWD 131.00 | -3.68% | TWD 139.00 | TWD 139.00 | TWD 130.50 | 820.26K |
| 2026-09-02 | TWD 136.00 | +3.03% | TWD 132.00 | TWD 136.00 | TWD 131.00 | 523.46K |
| 2026-09-01 | TWD 132.00 | +2.33% | TWD 130.00 | TWD 133.00 | TWD 129.50 | 201.04K |
| 2026-08-31 | TWD 129.00 | -1.15% | TWD 129.50 | TWD 130.00 | TWD 128.00 | 180.10K |
| 2026-08-28 | TWD 130.50 | 0.00% | TWD 131.00 | TWD 131.00 | TWD 129.00 | 204.00K |
| 2026-08-27 | TWD 130.50 | -2.61% | TWD 134.50 | TWD 135.00 | TWD 130.00 | 525.20K |
| 2026-08-26 | TWD 134.00 | +4.28% | TWD 129.50 | TWD 136.00 | TWD 129.50 | 706.08K |
| 2026-08-25 | TWD 128.50 | 0.00% | TWD 130.00 | TWD 130.00 | TWD 125.50 | 242.00K |
| 2026-08-24 | TWD 128.50 | 0.00% | TWD 129.00 | TWD 131.00 | TWD 128.50 | 191.00K |
| 2026-08-21 | TWD 128.50 | -2.28% | TWD 132.00 | TWD 132.00 | TWD 128.00 | 359.26K |
| 2026-08-20 | TWD 131.50 | -2.95% | TWD 138.00 | TWD 138.00 | TWD 130.50 | 760.63K |
| 2026-08-19 | TWD 135.50 | +0.74% | TWD 135.50 | TWD 142.00 | TWD 133.50 | 2.10M |
| 2026-08-18 | TWD 134.50 | +3.46% | TWD 130.50 | TWD 135.00 | TWD 129.00 | 693.02K |
| 2026-08-17 | TWD 130.00 | -0.76% | TWD 131.50 | TWD 133.00 | TWD 130.00 | 105.00K |
| 2026-08-14 | TWD 131.00 | +0.77% | TWD 131.00 | TWD 134.00 | TWD 128.50 | 251.00K |
| 2026-08-13 | TWD 130.00 | -0.38% | TWD 132.50 | TWD 132.50 | TWD 129.50 | 126.00K |
| 2026-08-12 | TWD 130.50 | -1.51% | TWD 133.00 | TWD 133.00 | TWD 130.50 | 153.00K |
| 2026-08-11 | TWD 132.50 | 0.00% | TWD 133.00 | TWD 134.00 | TWD 131.00 | 180.00K |
| 2026-08-10 | TWD 132.50 | 0.00% | TWD 133.50 | TWD 136.00 | TWD 130.00 | 446.00K |
| 2026-08-07 | TWD 132.50 | +0.38% | TWD 132.00 | TWD 134.50 | TWD 131.50 | 263.04K |
| 2026-08-06 | TWD 132.00 | +1.15% | TWD 130.50 | TWD 133.50 | TWD 129.00 | 242.05K |
| 2026-08-05 | TWD 130.50 | +4.82% | TWD 132.00 | TWD 133.00 | TWD 129.50 | 458.65K |
| 2026-08-04 | TWD 124.50 | +1.63% | TWD 122.00 | TWD 124.50 | TWD 120.50 | 113.30K |
| 2026-08-03 | TWD 122.50 | +3.38% | TWD 118.50 | TWD 127.00 | TWD 118.50 | 422.03K |
| 2026-07-31 | TWD 118.50 | +2.16% | TWD 121.00 | TWD 122.00 | TWD 116.50 | 337.18K |
| 2026-07-30 | TWD 116.00 | -0.43% | TWD 115.50 | TWD 119.50 | TWD 115.50 | 259.04K |
| 2026-07-29 | TWD 116.50 | -3.32% | TWD 119.50 | TWD 121.50 | TWD 114.00 | 524.05K |
| 2026-07-28 | TWD 120.50 | -4.37% | TWD 124.00 | TWD 124.50 | TWD 120.00 | 562.04K |
| 2026-07-27 | TWD 126.00 | -2.70% | TWD 131.00 | TWD 131.00 | TWD 124.00 | 300.11K |
| 2026-07-24 | TWD 129.50 | +1.57% | TWD 127.50 | TWD 130.50 | TWD 127.00 | 191.69K |
| 2026-07-23 | TWD 127.50 | -2.30% | TWD 132.00 | TWD 132.00 | TWD 126.50 | 243.20K |
| 2026-07-22 | TWD 130.50 | +0.77% | TWD 131.50 | TWD 136.50 | TWD 130.50 | 502.10K |
| 2026-07-21 | TWD 129.50 | +0.78% | TWD 131.50 | TWD 131.50 | TWD 127.50 | 274.00K |
| 2026-07-20 | TWD 128.50 | -1.53% | TWD 131.00 | TWD 132.00 | TWD 127.00 | 402.80K |
| 2026-07-17 | TWD 130.50 | -4.40% | TWD 134.00 | TWD 134.50 | TWD 130.50 | 581.09K |
| 2026-07-16 | TWD 136.50 | -1.09% | TWD 136.50 | TWD 139.50 | TWD 135.00 | 349.19K |
| 2026-07-15 | TWD 138.00 | +1.47% | TWD 137.00 | TWD 140.00 | TWD 133.00 | 623.10K |
| 2026-07-14 | TWD 136.00 | -2.16% | TWD 140.00 | TWD 142.00 | TWD 130.50 | 802.00K |
| 2026-07-13 | TWD 139.00 | -7.95% | TWD 151.00 | TWD 151.00 | TWD 139.00 | 921.08K |
| 2026-07-10 | TWD 151.00 | 0.00% | TWD 151.00 | TWD 151.00 | TWD 151.00 | 0 |
| 2026-07-09 | TWD 151.00 | -2.89% | TWD 155.50 | TWD 155.50 | TWD 148.00 | 1.03M |
| 2026-07-08 | TWD 155.50 | -3.72% | TWD 154.00 | TWD 157.50 | TWD 149.00 | 1.94M |
| 2026-07-07 | TWD 161.50 | +4.53% | TWD 161.50 | TWD 166.50 | TWD 154.00 | 5.36M |
| 2026-07-06 | TWD 154.50 | +9.96% | TWD 154.50 | TWD 154.50 | TWD 154.50 | 356.85K |
| 2026-07-03 | TWD 140.50 | +9.77% | TWD 128.00 | TWD 140.50 | TWD 127.00 | 903.26K |
| 2026-07-02 | TWD 128.00 | +2.40% | TWD 123.00 | TWD 128.00 | TWD 123.00 | 185.23K |
| 2026-07-01 | TWD 125.00 | +1.21% | TWD 122.50 | TWD 125.50 | TWD 122.00 | 168.52K |
| 2026-06-30 | TWD 123.50 | +2.49% | TWD 120.00 | TWD 124.00 | TWD 120.00 | 115.21K |
| 2026-06-29 | TWD 120.50 | +2.99% | TWD 117.50 | TWD 123.00 | TWD 117.00 | 128.30K |
| 2026-06-26 | TWD 117.00 | -2.09% | TWD 119.00 | TWD 119.00 | TWD 115.50 | 380.04K |
| 2026-06-25 | TWD 119.50 | -0.83% | TWD 122.50 | TWD 122.50 | TWD 119.00 | 125.01K |
| 2026-06-24 | TWD 120.50 | -1.63% | TWD 121.00 | TWD 122.50 | TWD 120.00 | 133.15K |
| 2026-06-23 | TWD 122.50 | -4.67% | TWD 128.50 | TWD 128.50 | TWD 122.50 | 241.00K |
| 2026-06-22 | TWD 128.50 | +4.47% | TWD 123.50 | TWD 130.00 | TWD 123.50 | 618.06K |
| 2026-06-18 | TWD 123.00 | +3.80% | TWD 118.00 | TWD 123.50 | TWD 118.00 | 358.03K |
| 2026-06-17 | TWD 118.50 | +1.28% | TWD 117.50 | TWD 118.50 | TWD 117.50 | 57.00K |
| 2026-06-16 | TWD 117.00 | -1.68% | TWD 119.50 | TWD 119.50 | TWD 116.00 | 437.41K |
| 2026-06-15 | TWD 119.00 | -0.42% | TWD 121.00 | TWD 121.00 | TWD 118.50 | 99.03K |
| 2026-06-12 | TWD 119.50 | +0.84% | TWD 119.00 | TWD 120.00 | TWD 118.00 | 101.02K |
| 2026-06-11 | TWD 118.50 | -1.25% | TWD 118.50 | TWD 119.00 | TWD 116.50 | 134.00K |
| 2026-06-10 | TWD 120.00 | -0.83% | TWD 121.00 | TWD 125.00 | TWD 119.00 | 406.15K |
| 2026-06-09 | TWD 121.00 | +0.83% | TWD 120.50 | TWD 121.00 | TWD 119.00 | 81.00K |
| 2026-06-08 | TWD 120.00 | 0.00% | TWD 114.00 | TWD 120.00 | TWD 113.00 | 508.03K |
| 2026-06-05 | TWD 120.00 | +0.42% | TWD 118.50 | TWD 120.00 | TWD 117.50 | 175.00K |
| 2026-06-04 | TWD 119.50 | +1.27% | TWD 117.50 | TWD 123.50 | TWD 117.00 | 558.57K |
| 2026-06-03 | TWD 118.00 | -4.07% | TWD 122.50 | TWD 122.50 | TWD 118.00 | 371.41K |
| 2026-06-02 | TWD 123.00 | -2.77% | TWD 127.00 | TWD 127.50 | TWD 122.00 | 262.01K |
| 2026-06-01 | TWD 126.50 | +0.80% | TWD 125.50 | TWD 127.50 | TWD 123.50 | 466.08K |
| 2026-05-29 | TWD 125.50 | -0.40% | TWD 126.50 | TWD 127.00 | TWD 124.00 | 178.03K |
| 2026-05-28 | TWD 126.00 | +3.70% | TWD 122.50 | TWD 129.00 | TWD 121.50 | 715.26K |
| 2026-05-27 | TWD 121.50 | -1.22% | TWD 124.00 | TWD 124.00 | TWD 120.50 | 345.83K |