P-DUKE Technology Co. Ltd(TW:8109)
NT$122.50+-0.50 (+3.81%)
TW:8109
P-DUKE Technology Co. Ltd historical prices
NT$122.50
At close:+-0.50 (+3.81%)
P-DUKE Technology Co. Ltd (8109) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 123.00 | 125.50 | 122.00 | 122.50 | 122.50 | +3.81% | 71,692 | 0.25 |
| Nov 09, 2026 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | +4.24% | 137,407 | 0.48 |
| Nov 06, 2026 | 113.00 | 118.50 | 112.00 | 118.00 | 118.00 | -2.07% | 335,573 | 1.18 |
| Nov 05, 2026 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | -2.03% | 174,029 | 0.60 |
| Nov 04, 2026 | 129.50 | 129.50 | 120.00 | 123.00 | 123.00 | -5.38% | 568,636 | 2.00 |
| Nov 03, 2026 | 131.00 | 134.50 | 130.00 | 130.00 | 130.00 | -1.52% | 259,794 | 0.92 |
| Nov 02, 2026 | 130.00 | 134.50 | 130.00 | 132.00 | 132.00 | +0.76% | 245,298 | 0.85 |
| Oct 30, 2026 | 132.50 | 132.50 | 129.50 | 131.00 | 131.00 | -0.76% | 159,740 | 0.56 |
| Oct 29, 2026 | 133.00 | 133.00 | 130.50 | 132.00 | 132.00 | +0.00% | 232,833 | 0.80 |
| Oct 28, 2026 | 133.50 | 133.50 | 131.50 | 132.00 | 132.00 | +0.76% | 37,096 | 0.13 |
| Oct 27, 2026 | 132.00 | 133.00 | 129.50 | 131.00 | 131.00 | +0.00% | 105,478 | 0.35 |
| Oct 26, 2026 | 131.00 | 135.50 | 131.00 | 131.00 | 131.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 131.00 | 135.50 | 131.00 | 131.00 | 131.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 131.50 | 135.50 | 131.00 | 131.00 | 131.00 | +0.38% | 292,487 | 0.93 |
| Oct 21, 2026 | 133.00 | 133.00 | 130.50 | 130.50 | 130.50 | -0.38% | 113,150 | 0.36 |
| Oct 20, 2026 | 132.50 | 133.00 | 130.50 | 131.00 | 131.00 | -1.50% | 112,772 | 0.35 |
| Oct 19, 2026 | 134.00 | 134.00 | 131.50 | 133.00 | 133.00 | -0.75% | 141,964 | 0.44 |
| Oct 16, 2026 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | +0.37% | 116,359 | 0.36 |
| Oct 15, 2026 | 135.00 | 136.00 | 133.50 | 133.50 | 133.50 | -2.20% | 205,644 | 0.62 |
| Oct 14, 2026 | 134.50 | 136.50 | 134.50 | 136.50 | 136.50 | +1.87% | 95,168 | 0.28 |
| Oct 13, 2026 | 133.50 | 134.00 | 131.50 | 134.00 | 134.00 | +0.37% | 198,852 | 0.58 |
| Oct 12, 2026 | 136.00 | 136.00 | 133.50 | 133.50 | 133.50 | -1.84% | 172,095 | 0.50 |
| Oct 09, 2026 | 136.00 | 136.50 | 133.50 | 136.00 | 136.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 135.50 | 136.50 | 133.50 | 136.00 | 136.00 | +0.74% | 146,781 | 0.39 |
| Oct 07, 2026 | 136.50 | 136.50 | 133.00 | 135.00 | 135.00 | -1.10% | 382,410 | 1.04 |
| Oct 06, 2026 | 139.00 | 139.50 | 136.50 | 136.50 | 136.50 | -1.80% | 207,572 | 0.55 |
| Oct 05, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -5.12% | 479,231 | 1.19 |
| Oct 02, 2026 | 144.50 | 148.00 | 143.50 | 146.50 | 146.50 | +1.38% | 640,914 | 1.34 |
| Oct 01, 2026 | 136.00 | 145.50 | 136.00 | 144.50 | 144.50 | +7.04% | 1,379,977 | 2.98 |
| Sep 30, 2026 | 134.50 | 136.00 | 133.50 | 135.00 | 135.00 | +0.37% | 193,119 | 0.41 |
| Sep 29, 2026 | 133.00 | 135.00 | 131.50 | 134.50 | 134.50 | +1.89% | 171,040 | 0.36 |
| Sep 28, 2026 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 130.50 | 132.50 | 130.00 | 132.00 | 132.00 | +0.00% | 296,345 | 0.62 |
| Sep 23, 2026 | 131.00 | 132.00 | 130.50 | 132.00 | 132.00 | +0.76% | 127,825 | 0.27 |
| Sep 22, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.87% | 130,966 | 0.27 |
| Sep 21, 2026 | 135.00 | 135.50 | 132.00 | 133.50 | 133.50 | -0.37% | 129,358 | 0.27 |
| Sep 18, 2026 | 131.50 | 134.00 | 130.50 | 134.00 | 134.00 | +2.68% | 382,024 | 0.80 |
| Sep 17, 2026 | 130.50 | 131.00 | 129.50 | 130.50 | 130.50 | +0.38% | 55,801 | 0.11 |
| Sep 16, 2026 | 126.50 | 131.00 | 126.50 | 130.00 | 130.00 | +2.77% | 210,096 | 0.43 |
| Sep 15, 2026 | 128.00 | 128.00 | 126.50 | 126.50 | 126.50 | -0.78% | 92,854 | 0.19 |
| Sep 14, 2026 | 126.50 | 128.00 | 125.00 | 127.50 | 127.50 | +0.39% | 157,901 | 0.32 |
| Sep 11, 2026 | 126.50 | 128.50 | 125.00 | 127.00 | 127.00 | -0.39% | 153,351 | 0.31 |
| Sep 10, 2026 | 128.50 | 128.50 | 126.00 | 127.50 | 127.50 | -1.54% | 201,279 | 0.41 |
| Sep 09, 2026 | 128.00 | 129.50 | 127.50 | 129.50 | 129.50 | +0.78% | 96,720 | 0.20 |
| Sep 08, 2026 | 129.50 | 129.50 | 128.00 | 128.50 | 128.50 | -0.39% | 135,256 | 0.28 |
| Sep 07, 2026 | 130.50 | 130.50 | 128.50 | 129.00 | 129.00 | -0.77% | 153,365 | 0.31 |
| Sep 04, 2026 | 132.50 | 133.00 | 129.50 | 130.00 | 130.00 | -0.76% | 320,664 | 0.65 |
| Sep 03, 2026 | 139.00 | 139.00 | 130.50 | 131.00 | 131.00 | -3.68% | 832,227 | 1.71 |
| Sep 02, 2026 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | +3.03% | 529,983 | 1.10 |
