P-Duke Technology Co Ltd (8109)

8109
🏛️ Taiwan →
99.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 99.00 100.50 98.40 99.90 0.2M
2025-09-26 100.50 100.50 98.50 98.80 0.2M
2025-09-25 98.30 102.00 97.60 100.50 0.4M
2025-09-24 98.00 99.30 97.30 98.50 0.3M
2025-09-23 99.30 99.30 96.70 97.30 0.7M
2025-09-22 100.00 101.00 98.80 98.90 0.3M
2025-09-19 102.00 102.50 99.20 100.00 0.7M
2025-09-18 103.00 103.00 100.50 101.50 0.3M
2025-09-17 102.50 104.00 101.50 102.00 0.3M
2025-09-16 105.00 105.50 102.00 103.50 0.4M
2025-09-15 104.50 107.50 104.00 104.50 0.6M
2025-09-12 107.00 107.50 103.00 104.00 0.7M
2025-09-11 116.50 117.50 104.00 107.00 3.8M
2025-09-10 103.00 112.50 103.00 112.50 2.9M
2025-09-09 107.00 107.00 102.00 102.50 0.9M
2025-09-08 112.00 112.50 105.50 106.50 1.2M
2025-09-05 105.00 108.50 103.50 108.00 1.0M
2025-09-04 105.00 105.50 102.50 104.00 0.5M
2025-09-03 104.50 107.50 102.50 103.50 1.0M
2025-09-02 103.50 104.00 100.50 102.50 0.6M
2025-09-01 106.00 107.50 99.90 101.50 1.1M
2025-08-29 104.50 109.50 102.50 107.00 1.9M
2025-08-28 102.00 106.50 101.50 103.50 1.5M
2025-08-27 95.30 103.00 95.00 101.50 1.8M
2025-08-26 95.10 95.90 94.20 94.40 0.2M
2025-08-25 94.10 98.40 92.60 95.50 0.5M
2025-08-22 88.70 94.60 88.70 92.80 0.4M
2025-08-21 88.90 89.30 88.80 88.80 0.1M
2025-08-20 86.30 90.30 86.30 88.70 0.2M
2025-08-19 85.90 86.30 85.70 86.30 0.0M
2025-08-18 85.80 86.40 85.80 85.90 0.0M
2025-08-15 85.10 86.10 85.10 85.80 0.0M
2025-08-14 84.10 85.30 84.10 84.60 0.0M
2025-08-13 83.60 84.10 83.40 84.10 0.0M
2025-08-12 83.20 83.60 83.20 83.50 0.0M
2025-08-11 83.50 83.50 82.40 83.20 0.1M
2025-08-08 84.50 84.70 84.10 84.20 0.0M
2025-08-07 83.80 85.50 83.80 84.30 0.1M
2025-08-06 83.80 83.80 83.80 83.80 0.0M
2025-08-05 82.80 83.90 82.80 83.80 0.0M
2025-08-04 82.50 83.00 82.50 82.60 0.1M
2025-08-01 83.00 83.10 82.60 82.70 0.0M
2025-07-31 83.60 83.60 82.70 82.70 0.1M
2025-07-30 83.40 83.80 83.40 83.50 0.0M
2025-07-29 83.50 83.70 83.30 83.40 0.0M
2025-07-28 83.40 84.00 83.40 83.70 0.0M
2025-07-25 83.10 83.60 83.00 83.40 0.1M
2025-07-24 83.20 83.90 83.00 83.30 0.1M
2025-07-23 82.80 83.50 82.80 83.20 0.0M
2025-07-22 83.80 83.80 82.80 82.80 0.0M
2025-07-21 83.90 83.90 82.90 83.00 0.0M
2025-07-18 83.00 83.00 82.50 83.00 0.0M
2025-07-17 82.30 82.80 82.20 82.60 0.0M
2025-07-16 83.00 83.00 82.50 82.60 0.0M
2025-07-15 83.00 83.00 82.80 82.80 0.0M
2025-07-14 82.60 83.00 82.60 82.80 0.0M
2025-07-11 82.10 82.60 82.10 82.60 0.0M
2025-07-10 82.90 83.00 82.10 82.10 0.0M
2025-07-09 82.00 82.30 82.00 82.00 0.0M
2025-07-08 81.70 81.70 81.70 81.70 0.0M
2025-07-07 81.50 81.90 81.50 81.70 0.0M
2025-07-04 82.20 82.20 81.50 81.50 0.0M
2025-07-03 81.60 82.60 81.60 82.00 0.0M
2025-07-02 82.20 82.20 81.20 81.60 0.1M
2025-07-01 81.80 82.80 81.70 82.60 0.0M
2025-06-30 81.90 81.90 81.10 81.80 0.0M
2025-06-27 82.20 82.20 80.90 82.00 0.0M
2025-06-26 82.40 82.40 82.10 82.20 0.0M
2025-06-25 82.50 82.90 82.40 82.40 0.0M
2025-06-24 82.60 82.60 82.30 82.50 0.0M
2025-06-23 82.10 82.50 82.10 82.20 0.0M
2025-06-20 82.70 82.70 82.50 82.50 0.0M
2025-06-19 83.10 83.10 83.10 83.10 0.0M
2025-06-18 82.30 83.60 82.20 83.10 0.0M
2025-06-17 82.20 82.60 82.00 82.50 0.1M
2025-06-16 82.10 82.20 81.90 82.20 0.0M
2025-06-13 83.40 83.40 82.20 82.20 0.0M
2025-06-12 83.00 83.40 83.00 83.40 0.0M
2025-06-11 82.30 83.20 82.30 83.20 0.1M
2025-06-10 82.20 82.50 82.10 82.20 0.0M
2025-06-09 82.00 82.30 81.70 82.10 0.0M
2025-06-06 82.00 82.80 81.90 82.00 0.0M
2025-06-05 82.40 82.40 81.90 81.90 0.0M
2025-06-04 82.30 82.40 82.10 82.10 0.0M
2025-06-03 82.00 82.10 81.70 82.10 0.0M
2025-06-02 82.00 82.00 81.30 81.60 0.0M
2025-05-29 81.60 82.80 81.50 82.10 0.0M
2025-05-28 81.40 81.80 81.10 81.80 0.0M
2025-05-27 82.00 82.60 81.30 81.40 0.0M
2025-05-26 82.30 82.80 82.10 82.40 0.0M
2025-05-23 82.80 83.50 82.80 82.90 0.0M
2025-05-22 82.70 83.00 82.70 82.80 0.0M
2025-05-21 83.60 83.60 82.70 83.10 0.0M
2025-05-20 82.80 83.00 82.70 82.80 0.0M
2025-05-19 83.20 83.20 82.60 82.70 0.1M
2025-05-16 83.90 84.10 83.60 83.70 0.0M
2025-05-15 84.40 84.40 83.50 83.70 0.0M
2025-05-14 84.50 84.60 83.10 84.40 0.1M
2025-05-13 82.60 83.90 82.40 83.40 0.1M
2025-05-12 83.20 83.20 81.50 82.00 0.0M
2025-05-09 81.30 82.00 81.20 81.20 0.1M
2025-05-08 81.10 81.40 80.00 81.00 0.1M
2025-05-07 81.20 81.50 80.80 81.10 0.0M
2025-05-06 81.20 81.30 80.10 81.20 0.0M
2025-05-05 83.70 83.70 79.90 80.90 0.1M
2025-05-02 83.10 84.10 82.80 83.80 0.0M
2025-04-30 82.60 83.10 82.10 83.10 0.0M
2025-04-29 82.50 83.30 81.90 82.60 0.1M
2025-04-28 81.10 82.40 81.00 81.50 0.1M
2025-04-25 81.30 81.70 80.90 81.00 0.1M
2025-04-24 80.50 81.10 80.50 80.90 0.0M
2025-04-23 80.50 81.60 80.50 81.10 0.0M
2025-04-22 78.70 80.20 78.70 79.30 0.0M
2025-04-21 80.20 80.40 78.50 79.30 0.1M
2025-04-18 80.70 81.70 80.50 80.50 0.0M
2025-04-17 80.60 80.60 79.30 80.60 0.1M
2025-04-16 81.50 81.70 79.90 80.30 0.1M
2025-04-15 81.80 82.10 81.40 81.70 0.1M
2025-04-14 83.90 84.10 81.70 81.80 0.1M
2025-04-11 82.00 85.00 80.00 83.80 0.1M
2025-04-10 80.00 86.70 80.00 84.90 0.5M
2025-04-09 83.60 83.60 79.00 79.30 0.3M
2025-04-08 84.80 84.80 79.20 83.40 0.2M
2025-04-07 77.40 78.00 77.40 77.40 0.4M
2025-04-02 85.80 86.10 85.10 86.00 0.1M
2025-04-01 85.80 86.00 85.00 85.70 0.1M
2025-03-31 87.50 87.60 85.70 85.70 0.1M
2025-03-28 88.10 88.10 86.80 87.60 0.1M
2025-03-27 88.20 89.30 87.10 88.10 0.1M
2025-03-26 92.00 92.10 91.10 91.10 0.1M
2025-03-25 92.50 92.50 91.70 91.90 0.1M
2025-03-24 92.80 92.90 92.20 92.50 0.1M
2025-03-21 92.50 92.80 92.30 92.80 0.0M
2025-03-20 92.20 92.80 92.20 92.50 0.0M
2025-03-19 92.30 92.50 92.00 92.00 0.0M
2025-03-18 92.50 94.30 92.10 92.70 0.0M
2025-03-17 92.60 92.70 91.80 91.80 0.1M
2025-03-14 92.30 92.60 92.00 92.60 0.1M
2025-03-13 93.30 94.10 92.30 92.30 0.1M
2025-03-12 93.50 93.50 93.00 93.00 0.0M
2025-03-11 93.40 93.80 92.60 93.10 0.2M
2025-03-10 93.80 94.00 93.40 93.70 0.0M
2025-03-07 94.00 94.10 93.40 93.70 0.1M
2025-03-06 95.40 95.40 94.30 94.30 0.1M
2025-03-05 95.10 95.70 94.80 95.20 0.1M
2025-03-04 95.20 95.40 94.70 94.70 0.1M
2025-03-03 95.10 95.60 94.80 95.60 0.1M
2025-02-27 96.00 96.20 94.60 96.00 0.0M
2025-02-26 95.00 95.50 94.70 95.50 0.0M
2025-02-25 96.30 96.30 95.00 95.20 0.0M
2025-02-24 95.30 96.20 95.30 96.10 0.0M
2025-02-21 95.90 95.90 95.00 95.30 0.0M
2025-02-20 95.90 96.00 95.10 95.20 0.0M
2025-02-19 95.20 95.70 94.10 95.60 0.0M
2025-02-18 94.80 95.70 94.80 95.20 0.0M
2025-02-17 94.70 95.20 94.70 94.80 0.0M
2025-02-14 94.60 94.70 94.40 94.70 0.0M
2025-02-13 96.10 96.10 95.00 95.10 0.0M
2025-02-12 96.00 96.00 95.40 95.90 0.0M
2025-02-11 96.50 96.50 95.70 95.90 0.0M
2025-02-10 94.40 97.00 94.40 96.40 0.0M
2025-02-07 92.70 93.10 92.60 92.90 0.0M
2025-02-06 93.40 93.50 92.60 93.20 0.0M
2025-02-05 92.80 93.20 92.70 93.00 0.0M
2025-02-04 92.50 92.90 92.50 92.70 0.0M
2025-02-03 91.90 92.90 90.70 92.40 0.0M
2025-01-22 92.60 92.60 92.20 92.30 0.0M
2025-01-21 91.80 93.00 91.80 92.20 0.0M
2025-01-20 91.60 92.20 91.50 91.80 0.0M
2025-01-17 92.70 92.70 92.10 92.10 0.0M
2025-01-16 91.80 92.70 91.70 92.70 0.0M
2025-01-15 90.60 90.90 90.60 90.90 0.0M
2025-01-14 91.40 91.40 90.80 91.00 0.0M
2025-01-13 90.70 91.40 90.50 91.40 0.0M
2025-01-10 91.60 91.60 90.40 91.60 0.1M
2025-01-09 91.90 92.40 91.50 91.90 0.0M
2025-01-08 91.60 92.30 91.60 92.30 0.0M
2025-01-07 92.00 92.50 91.10 92.50 0.0M
2025-01-06 93.50 93.50 92.00 92.10 0.0M
2025-01-03 91.50 93.90 91.50 93.50 0.2M
2025-01-02 91.70 91.90 91.00 91.50 0.0M