P-DUKE Technology Co. Ltd 8109
TPEX · Tayvan · Elektronik Teknoloji
TWD 146,50+2,00 (+%1,38)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |