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
2021-12-30 75.30 75.40 74.80 75.40 0.0M
2021-12-29 75.80 75.80 75.10 75.30 0.0M
2021-12-28 75.10 75.40 75.00 75.40 0.0M
2021-12-27 74.90 75.10 74.40 75.10 0.0M
2021-12-24 74.50 75.00 74.00 74.60 0.0M
2021-12-23 74.00 74.00 73.60 74.00 0.0M
2021-12-22 74.10 74.10 73.50 74.00 0.0M
2021-12-21 73.20 73.70 73.20 73.70 0.0M
2021-12-20 73.20 74.20 72.70 73.20 0.0M
2021-12-17 73.10 73.50 73.00 73.50 0.0M
2021-12-16 72.80 73.50 72.70 73.10 0.0M
2021-12-15 72.70 73.10 72.70 72.70 0.0M
2021-12-14 72.90 73.20 72.70 72.70 0.0M
2021-12-13 73.70 73.70 72.90 73.30 0.0M
2021-12-10 73.10 73.90 73.10 73.80 0.0M
2021-12-09 74.40 74.40 73.50 73.50 0.0M
2021-12-08 74.40 74.40 73.50 73.90 0.0M
2021-12-07 74.00 74.00 73.60 73.90 0.0M
2021-12-06 74.00 74.00 73.50 73.60 0.0M
2021-12-03 72.90 73.60 72.90 73.60 0.0M
2021-12-02 72.40 72.80 72.30 72.50 0.0M
2021-12-01 71.80 72.90 71.80 72.30 0.0M
2021-11-30 72.00 72.40 71.80 71.80 0.0M
2021-11-29 70.80 71.80 70.80 71.20 0.0M
2021-11-26 71.70 71.90 71.60 71.80 0.0M
2021-11-25 72.40 72.90 72.40 72.40 0.0M
2021-11-24 71.70 72.40 71.70 72.40 0.0M
2021-11-23 71.50 71.90 71.40 71.80 0.0M
2021-11-22 71.40 71.60 71.40 71.60 0.0M
2021-11-19 71.60 71.60 71.00 71.50 0.0M
2021-11-18 71.60 71.70 71.30 71.60 0.0M
2021-11-17 71.00 71.60 71.00 71.50 0.0M
2021-11-16 71.10 71.50 70.90 71.10 0.0M
2021-11-15 71.40 71.50 71.10 71.50 0.0M
2021-11-12 71.40 71.80 71.40 71.40 0.0M
2021-11-11 71.00 71.40 70.90 71.40 0.0M
2021-11-10 71.20 71.20 71.00 71.10 0.0M
2021-11-09 71.20 71.40 70.70 70.70 0.0M
2021-11-08 71.30 71.50 70.90 71.20 0.0M
2021-11-05 71.40 72.00 71.20 71.30 0.0M
2021-11-04 71.20 71.70 71.20 71.40 0.0M
2021-11-03 71.60 71.60 70.80 71.20 0.0M
2021-11-02 71.80 71.80 71.50 71.70 0.0M
2021-11-01 71.70 71.80 71.40 71.80 0.0M
2021-10-29 71.40 71.80 71.40 71.50 0.0M
2021-10-28 71.20 71.60 71.20 71.30 0.0M
2021-10-27 71.50 71.50 71.10 71.20 0.0M
2021-10-26 71.60 71.90 71.50 71.50 0.0M
2021-10-25 72.20 72.20 71.20 71.30 0.0M
2021-10-22 71.60 71.80 71.40 71.80 0.0M
2021-10-21 72.00 72.20 71.90 72.00 0.0M
2021-10-20 71.80 72.30 71.80 72.30 0.0M
2021-10-19 71.50 71.90 71.50 71.90 0.0M
2021-10-18 72.00 72.00 71.50 71.50 0.0M
2021-10-15 71.90 72.00 71.70 71.70 0.0M
2021-10-14 71.50 72.10 70.90 71.30 0.0M
2021-10-13 70.50 70.60 70.00 70.30 0.0M
2021-10-12 70.40 71.10 70.40 71.00 0.0M
2021-10-08 71.50 71.50 71.10 71.40 0.0M
2021-10-07 71.00 71.80 70.90 71.50 0.0M
2021-10-06 71.10 71.10 70.60 70.80 0.0M
2021-10-05 69.70 71.10 69.70 71.10 0.0M
2021-10-04 71.50 71.50 70.10 70.40 0.0M
2021-10-01 72.00 72.00 70.50 70.80 0.0M
2021-09-30 72.10 72.80 71.00 71.50 0.0M
2021-09-29 73.50 73.80 72.10 72.10 0.0M
2021-09-28 74.00 74.00 73.80 73.90 0.0M
2021-09-27 74.30 74.30 74.00 74.00 0.0M
2021-09-24 74.30 74.80 74.30 74.30 0.0M
2021-09-23 75.10 75.10 74.70 74.70 0.0M
2021-09-22 74.90 75.00 74.00 75.00 0.0M
2021-09-17 73.60 75.30 73.50 75.30 0.0M
2021-09-16 74.30 74.30 74.00 74.00 0.0M
2021-09-15 75.00 75.00 74.20 74.50 0.0M
2021-09-14 75.30 75.30 74.50 74.60 0.0M
2021-09-13 75.50 76.10 75.00 75.30 0.0M
2021-09-10 74.90 75.00 74.30 74.40 0.0M
2021-09-09 74.20 74.70 74.20 74.70 0.0M
2021-09-08 74.50 75.10 74.30 74.30 0.0M
2021-09-07 75.60 75.60 74.00 75.10 0.0M
2021-09-06 76.90 77.00 74.80 75.10 0.0M
2021-09-03 77.20 78.90 77.00 77.00 0.0M
2021-09-02 75.80 76.70 75.70 76.50 0.0M
2021-09-01 76.10 76.20 75.20 76.20 0.0M
2021-08-31 75.70 76.20 75.20 76.20 0.0M
2021-08-30 76.00 76.50 75.30 75.70 0.0M
2021-08-27 74.10 76.70 74.00 76.00 0.0M
2021-08-26 74.20 74.50 74.10 74.40 0.0M
2021-08-25 74.20 74.60 74.20 74.60 0.0M
2021-08-24 74.60 75.20 74.30 74.30 0.0M
2021-08-23 74.10 75.00 74.00 74.50 0.0M
2021-08-20 73.60 74.00 73.00 74.00 0.0M
2021-08-19 74.00 74.00 73.20 73.50 0.0M
2021-08-18 73.60 74.50 73.00 74.50 0.0M
2021-08-17 75.50 75.50 73.80 73.80 0.0M
2021-08-16 74.10 74.70 73.50 74.70 0.0M
2021-08-13 75.40 75.40 74.50 74.80 0.0M
2021-08-12 74.80 75.50 74.80 75.40 0.0M
2021-08-11 76.10 76.60 74.50 74.70 0.0M
2021-08-10 76.20 76.20 74.80 74.80 0.0M
2021-08-09 77.00 77.40 75.70 76.20 0.0M
2021-08-06 76.20 77.00 75.40 77.00 0.0M
2021-08-05 74.70 76.00 74.60 75.40 0.0M
2021-08-04 77.50 77.50 76.10 76.40 0.0M
2021-08-03 78.80 78.80 76.60 77.20 0.0M
2021-08-02 77.20 77.20 76.00 77.00 0.0M
2021-07-30 75.30 76.50 75.30 76.00 0.0M
2021-07-29 75.00 76.50 75.00 75.10 0.0M
2021-07-28 77.00 77.00 72.90 74.40 0.0M
2021-07-27 76.20 77.50 76.10 76.10 0.0M
2021-07-26 78.20 78.20 75.60 76.10 0.0M
2021-07-23 80.00 81.00 76.60 77.50 0.0M
2021-07-22 75.30 81.70 75.30 80.00 0.0M
2021-07-21 74.30 75.00 73.70 74.60 0.0M
2021-07-20 73.00 73.90 73.00 73.90 0.0M
2021-07-19 73.50 74.40 73.40 73.70 0.0M
2021-07-16 73.30 74.00 73.20 73.50 0.0M
2021-07-15 73.00 73.40 72.50 73.40 0.0M
2021-07-14 73.00 73.00 72.00 72.60 0.0M
2021-07-13 75.20 75.50 73.00 73.00 0.0M
2021-07-12 73.20 75.00 73.20 74.70 0.0M
2021-07-09 72.90 73.30 72.20 73.00 0.0M
2021-07-08 71.70 72.49 71.70 72.30 0.0M
2021-07-07 71.51 72.00 71.51 71.70 0.0M
2021-07-06 73.60 73.60 72.50 72.60 0.0M
2021-07-05 74.00 74.00 72.80 73.00 0.0M
2021-07-02 72.60 72.90 72.50 72.70 0.0M
2021-07-01 72.50 72.50 72.20 72.40 0.0M
2021-06-30 72.50 72.80 72.20 72.60 0.0M
2021-06-29 72.90 72.90 72.30 72.50 0.0M
2021-06-28 71.00 72.50 71.00 72.50 0.0M
2021-06-25 70.30 70.50 70.10 70.10 0.0M
2021-06-24 70.00 70.10 69.50 69.50 0.0M
2021-06-23 69.50 69.50 69.10 69.20 0.0M
2021-06-22 69.80 69.80 69.00 69.50 0.0M
2021-06-21 69.90 69.90 69.00 69.70 0.0M
2021-06-18 69.90 70.00 69.70 69.80 0.0M
2021-06-17 70.20 70.20 69.80 69.90 0.0M
2021-06-16 70.20 70.20 70.00 70.10 0.0M
2021-06-15 70.10 70.10 70.00 70.10 0.0M
2021-06-11 69.80 70.10 69.70 70.00 0.0M
2021-06-10 69.40 69.80 69.40 69.60 0.0M
2021-06-09 69.40 69.80 69.30 69.80 0.0M
2021-06-08 69.70 69.70 69.50 69.50 0.0M
2021-06-07 70.20 70.20 68.00 69.60 0.0M
2021-06-04 70.40 70.80 70.10 70.20 0.0M
2021-06-03 70.10 70.80 70.10 70.40 0.0M
2021-06-02 70.20 70.20 70.00 70.00 0.0M
2021-06-01 70.60 71.10 70.10 70.60 0.0M
2021-05-31 71.00 71.30 70.30 70.60 0.0M
2021-05-28 70.20 71.20 70.00 71.00 0.0M
2021-05-27 69.90 69.90 69.30 69.80 0.0M
2021-05-26 69.70 70.00 69.60 69.70 0.0M
2021-05-25 68.80 69.40 68.80 69.10 0.0M
2021-05-24 69.00 69.50 68.70 68.80 0.0M
2021-05-21 68.00 68.50 68.00 68.50 0.0M
2021-05-20 67.40 68.10 67.40 67.70 0.0M
2021-05-19 69.70 69.70 67.80 68.30 0.0M
2021-05-18 66.00 69.70 65.90 69.70 0.0M
2021-05-17 65.10 67.80 65.10 66.60 0.0M
2021-05-14 69.60 70.00 67.50 68.50 0.0M
2021-05-13 68.20 69.90 68.20 69.00 0.0M
2021-05-12 70.00 70.40 68.10 69.40 0.0M
2021-05-11 71.60 71.60 70.00 70.40 0.0M
2021-05-10 73.20 73.30 72.00 72.00 0.0M
2021-05-07 71.50 73.40 71.50 73.30 0.0M
2021-05-06 73.50 73.60 71.90 71.90 0.0M
2021-05-05 73.20 73.20 72.00 72.00 0.0M
2021-05-04 73.10 73.20 70.80 72.20 0.0M
2021-05-03 75.00 75.10 73.00 73.10 0.0M
2021-04-29 75.00 76.40 75.00 75.00 0.0M
2021-04-28 74.20 74.90 73.80 74.90 0.0M
2021-04-27 73.80 74.40 73.70 74.30 0.0M
2021-04-26 74.00 74.70 73.80 73.80 0.0M
2021-04-23 74.40 74.40 73.20 74.20 0.0M
2021-04-22 74.50 74.50 73.80 74.10 0.0M
2021-04-21 74.00 74.40 73.60 74.20 0.0M
2021-04-20 73.60 74.00 72.00 74.00 0.0M
2021-04-19 73.40 74.40 73.40 73.60 0.0M
2021-04-16 73.80 73.80 73.20 73.80 0.0M
2021-04-15 73.20 73.70 72.00 73.20 0.0M
2021-04-14 73.60 73.90 71.90 73.10 0.0M
2021-04-13 74.80 74.80 73.90 74.00 0.0M
2021-04-12 75.00 75.40 74.40 74.80 0.0M
2021-04-09 74.60 74.80 74.00 74.70 0.0M
2021-04-08 74.00 74.60 73.60 74.50 0.0M
2021-04-07 72.70 74.00 72.50 73.90 0.0M
2021-04-06 71.50 72.20 71.50 71.90 0.0M
2021-04-01 71.30 71.40 71.00 71.40 0.0M
2021-03-31 70.90 71.60 70.80 71.10 0.0M
2021-03-30 74.20 74.50 74.00 74.20 0.0M
2021-03-29 73.50 74.20 73.50 73.90 0.0M
2021-03-26 72.50 73.60 72.50 73.30 0.0M
2021-03-25 73.00 73.00 72.30 72.60 0.0M
2021-03-24 72.70 73.20 72.70 73.00 0.0M
2021-03-23 73.20 73.40 73.00 73.00 0.0M
2021-03-22 73.10 73.50 72.70 73.00 0.0M
2021-03-19 73.20 73.40 72.90 73.30 0.0M
2021-03-18 73.60 73.60 73.00 73.30 0.0M
2021-03-17 73.20 73.70 73.20 73.50 0.0M
2021-03-16 73.80 73.90 73.00 73.20 0.0M
2021-03-15 73.10 73.90 73.10 73.60 0.0M
2021-03-12 73.30 73.50 73.00 73.00 0.0M
2021-03-11 72.80 73.30 72.70 73.20 0.0M
2021-03-10 72.30 73.00 72.30 72.70 0.0M
2021-03-09 72.00 72.30 71.70 72.30 0.0M
2021-03-08 72.70 73.00 72.20 72.20 0.0M
2021-03-05 72.50 72.50 72.10 72.20 0.0M
2021-03-04 72.30 73.40 72.20 72.90 0.0M
2021-03-03 71.90 72.20 71.40 72.20 0.0M
2021-03-02 71.50 71.90 71.40 71.90 0.0M
2021-02-26 71.00 71.60 70.60 71.40 0.0M
2021-02-25 71.60 72.30 71.20 71.60 0.0M
2021-02-24 72.50 72.50 71.10 71.20 0.0M
2021-02-23 72.70 72.70 72.10 72.60 0.0M
2021-02-22 73.80 73.80 72.30 72.70 0.0M
2021-02-19 69.60 71.90 69.50 71.40 0.0M
2021-02-18 68.40 69.70 68.40 69.50 0.0M
2021-02-17 69.50 69.90 69.00 69.00 0.0M
2021-02-05 68.70 69.00 68.60 68.90 0.0M
2021-02-04 68.40 68.80 68.00 68.70 0.0M
2021-02-03 68.30 68.80 68.30 68.30 0.0M
2021-02-02 66.90 68.20 66.90 68.00 0.0M
2021-02-01 67.00 67.20 66.90 66.90 0.0M
2021-01-29 67.30 67.30 66.50 66.70 0.0M
2021-01-28 67.20 67.30 67.00 67.20 0.0M
2021-01-27 67.50 67.80 67.30 67.80 0.0M
2021-01-26 67.50 67.50 67.20 67.30 0.0M
2021-01-25 67.80 67.80 67.10 67.50 0.0M
2021-01-22 67.80 67.80 67.80 67.80 0.0M
2021-01-21 67.70 68.00 67.70 67.80 0.0M
2021-01-20 69.30 69.30 67.70 67.70 0.0M
2021-01-19 69.60 69.90 69.20 69.30 0.0M
2021-01-18 69.20 69.50 68.10 69.50 0.0M
2021-01-15 70.00 70.20 69.40 69.40 0.0M
2021-01-14 69.10 69.50 68.70 69.40 0.0M
2021-01-13 69.10 69.10 68.50 68.80 0.0M
2021-01-12 69.20 69.40 68.20 68.40 0.0M
2021-01-11 69.10 69.10 68.60 69.00 0.0M
2021-01-08 68.40 68.90 68.00 68.90 0.0M
2021-01-07 68.30 68.50 68.20 68.40 0.0M
2021-01-06 68.60 69.00 68.10 68.10 0.0M
2021-01-05 68.90 68.90 68.50 68.60 0.0M
2021-01-04 68.30 69.30 68.30 69.00 0.0M