P-Duke Technology Co Ltd (8109)

8109
🏛️ 대만 →
99.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 96.30 96.40 95.80 96.40 0.0M
2023-12-28 96.40 96.90 96.20 96.30 0.0M
2023-12-27 95.80 96.10 95.20 96.00 0.0M
2023-12-26 94.80 95.90 94.80 95.80 0.0M
2023-12-25 95.30 95.30 94.90 94.90 0.0M
2023-12-22 95.50 95.70 95.20 95.40 0.0M
2023-12-21 95.10 95.50 95.10 95.40 0.0M
2023-12-20 95.30 95.80 95.30 95.50 0.0M
2023-12-19 96.40 96.40 95.40 95.40 0.0M
2023-12-18 96.70 97.20 96.40 96.40 0.0M
2023-12-15 96.50 96.70 96.20 96.70 0.0M
2023-12-14 96.30 96.50 95.70 96.20 0.0M
2023-12-13 96.90 97.00 95.20 95.50 0.0M
2023-12-12 96.70 97.10 96.50 97.00 0.0M
2023-12-11 96.20 96.90 96.20 96.50 0.0M
2023-12-08 97.50 97.70 96.90 96.90 0.0M
2023-12-07 97.20 97.60 96.50 97.40 0.0M
2023-12-06 97.30 97.30 96.00 97.20 0.0M
2023-12-05 98.50 98.50 96.00 96.60 0.0M
2023-12-04 100.00 100.50 99.20 99.40 0.0M
2023-12-01 99.10 99.90 98.90 99.80 0.0M
2023-11-30 98.80 99.10 98.30 98.90 0.0M
2023-11-29 98.90 99.50 98.40 98.80 0.0M
2023-11-28 98.00 98.50 98.00 98.40 0.0M
2023-11-27 99.50 99.50 97.70 97.70 0.0M
2023-11-24 99.00 99.70 99.00 99.30 0.0M
2023-11-23 99.10 99.90 98.90 98.90 0.0M
2023-11-22 98.20 99.30 97.40 98.70 0.0M
2023-11-21 98.20 99.30 98.20 98.20 0.0M
2023-11-20 98.60 98.60 97.70 97.70 0.0M
2023-11-17 99.00 99.10 98.40 98.80 0.0M
2023-11-16 97.60 99.10 97.40 98.90 0.0M
2023-11-15 96.70 97.40 96.70 97.20 0.0M
2023-11-14 96.30 96.30 95.70 96.30 0.0M
2023-11-13 97.20 97.20 95.20 95.20 0.0M
2023-11-10 97.00 97.00 96.20 96.50 0.0M
2023-11-09 96.90 97.60 96.70 97.20 0.0M
2023-11-08 96.80 97.50 96.80 97.40 0.0M
2023-11-07 96.20 96.80 96.00 96.60 0.0M
2023-11-06 95.00 96.20 94.90 96.20 0.0M
2023-11-03 95.00 95.80 94.80 94.90 0.0M
2023-11-02 95.00 95.50 95.00 95.20 0.0M
2023-11-01 94.40 94.90 94.30 94.60 0.0M
2023-10-31 95.80 96.00 94.00 94.30 0.0M
2023-10-30 94.80 95.80 94.70 95.60 0.0M
2023-10-27 94.60 95.00 94.50 94.60 0.0M
2023-10-26 95.50 95.50 94.30 94.60 0.0M
2023-10-25 96.50 96.50 96.00 96.00 0.0M
2023-10-24 94.30 96.30 94.30 96.30 0.0M
2023-10-23 93.80 95.80 93.80 94.70 0.0M
2023-10-20 94.70 94.80 93.80 94.50 0.0M
2023-10-19 94.80 95.30 94.30 95.10 0.0M
2023-10-18 95.30 96.20 94.50 94.80 0.0M
2023-10-17 95.30 95.50 94.30 94.30 0.0M
2023-10-16 95.60 95.60 94.30 94.90 0.0M
2023-10-13 95.20 96.90 95.20 96.20 0.0M
2023-10-12 93.60 96.20 93.60 95.60 0.0M
2023-10-11 95.20 95.40 93.50 93.60 0.0M
2023-10-06 96.50 96.50 94.70 94.90 0.0M
2023-10-05 97.00 97.30 96.10 96.30 0.0M
2023-10-04 98.80 99.20 96.00 96.70 0.0M
2023-10-03 101.50 101.50 100.00 100.50 0.0M
2023-10-02 101.50 102.00 100.50 101.50 0.0M
2023-09-28 101.50 102.00 100.00 100.50 0.0M
2023-09-27 100.00 101.50 99.80 101.50 0.0M
2023-09-26 100.00 101.50 100.00 100.00 0.0M
2023-09-25 100.50 102.00 100.50 101.00 0.0M
2023-09-22 99.20 100.50 98.70 100.50 0.0M
2023-09-21 100.50 101.50 99.50 99.60 0.0M
2023-09-20 99.80 101.00 99.70 101.00 0.0M
2023-09-19 102.00 102.50 100.00 100.50 0.0M
2023-09-18 103.00 103.50 102.00 102.00 0.0M
2023-09-15 103.50 104.00 102.00 103.00 0.0M
2023-09-14 105.00 107.00 103.00 103.00 0.0M
2023-09-13 100.00 100.50 99.30 100.00 0.0M
2023-09-12 101.50 101.50 99.30 100.50 0.0M
2023-09-11 102.00 102.00 99.90 100.50 0.0M
2023-09-08 103.00 103.50 101.50 102.00 0.0M
2023-09-07 104.50 104.50 103.00 103.50 0.0M
2023-09-06 109.00 109.00 103.00 104.50 0.0M
2023-09-05 110.00 111.00 109.50 110.50 0.0M
2023-09-04 109.50 110.50 109.50 110.00 0.0M
2023-09-01 110.50 111.00 110.00 110.00 0.0M
2023-08-31 112.00 112.00 110.00 110.50 0.0M
2023-08-30 111.00 112.00 110.00 112.00 0.0M
2023-08-29 112.00 112.00 108.50 110.50 0.0M
2023-08-28 113.00 113.00 108.50 110.00 0.0M
2023-08-25 111.00 113.50 110.50 112.00 0.0M
2023-08-24 112.50 113.00 110.00 112.00 0.0M
2023-08-23 115.00 115.00 112.00 113.00 0.0M
2023-08-22 113.50 114.50 111.00 114.50 0.0M
2023-08-21 111.00 116.50 110.50 112.00 0.0M
2023-08-18 110.50 115.00 109.00 109.50 0.0M
2023-08-17 108.00 111.00 107.00 110.50 0.0M
2023-08-16 107.50 109.50 105.50 108.50 0.0M
2023-08-15 103.50 107.50 103.50 107.50 0.0M
2023-08-14 103.00 103.50 99.90 102.00 0.0M
2023-08-11 105.00 106.00 101.00 103.00 0.0M
2023-08-10 105.00 105.00 102.00 102.50 0.0M
2023-08-09 108.00 112.00 105.00 105.00 0.0M
2023-08-08 108.50 110.00 105.00 107.00 0.0M
2023-08-07 106.50 108.00 103.50 107.50 0.0M
2023-08-04 105.00 107.00 103.00 105.50 0.0M
2023-08-02 105.00 105.00 100.50 101.00 0.0M
2023-08-01 107.50 109.50 101.00 105.00 0.0M
2023-07-31 107.50 110.50 104.50 107.50 0.0M
2023-07-28 109.00 109.00 104.50 106.50 0.0M
2023-07-27 103.50 111.50 102.50 109.00 0.0M
2023-07-26 100.00 108.00 99.10 104.00 0.0M
2023-07-25 96.30 98.80 95.90 98.50 0.0M
2023-07-24 98.80 99.70 96.10 96.10 0.0M
2023-07-21 96.20 97.50 96.00 97.20 0.0M
2023-07-20 99.00 99.00 96.30 97.20 0.0M
2023-07-19 97.00 99.40 95.80 97.50 0.0M
2023-07-18 101.00 101.50 94.80 95.50 0.0M
2023-07-17 96.50 103.50 94.80 103.00 0.0M
2023-07-14 94.30 95.10 93.90 94.30 0.0M
2023-07-13 92.80 95.00 92.00 94.30 0.0M
2023-07-12 91.90 92.40 91.50 92.10 0.0M
2023-07-11 92.00 92.40 91.70 91.90 0.0M
2023-07-10 92.30 92.80 90.30 91.40 0.0M
2023-07-07 92.40 92.40 91.20 91.20 0.0M
2023-07-06 94.80 94.80 93.70 94.30 0.0M
2023-07-05 95.80 96.00 94.60 94.80 0.0M
2023-07-04 93.40 94.60 93.00 94.60 0.0M
2023-07-03 92.70 93.00 92.10 93.00 0.0M
2023-06-30 92.20 92.70 91.90 92.70 0.0M
2023-06-29 92.50 92.50 92.20 92.20 0.0M
2023-06-28 92.60 92.80 92.10 92.50 0.0M
2023-06-27 91.80 92.60 91.40 92.60 0.0M
2023-06-26 91.50 92.00 91.40 91.80 0.0M
2023-06-21 92.20 92.40 91.70 91.80 0.0M
2023-06-20 91.60 92.10 90.70 91.60 0.0M
2023-06-19 92.30 92.30 91.40 91.60 0.0M
2023-06-16 93.50 93.50 92.50 92.80 0.0M
2023-06-15 93.00 93.70 92.30 92.80 0.0M
2023-06-14 92.50 92.90 91.50 91.90 0.0M
2023-06-13 91.60 92.90 91.50 92.40 0.0M
2023-06-12 93.80 93.90 91.10 91.60 0.0M
2023-06-09 90.90 93.80 90.80 93.10 0.0M
2023-06-08 91.30 91.50 90.50 90.50 0.0M
2023-06-07 91.00 91.60 90.70 90.90 0.0M
2023-06-06 92.10 92.20 90.60 91.00 0.0M
2023-06-05 90.50 91.90 90.30 91.60 0.0M
2023-06-02 87.70 88.50 87.70 88.20 0.0M
2023-06-01 87.80 88.00 87.70 87.80 0.0M
2023-05-31 87.90 88.20 87.50 87.70 0.0M
2023-05-30 88.10 88.70 88.00 88.20 0.0M
2023-05-29 88.50 88.70 88.00 88.60 0.0M
2023-05-26 88.80 89.00 88.20 88.30 0.0M
2023-05-25 88.40 89.20 87.60 88.80 0.0M
2023-05-24 88.40 88.90 88.30 88.70 0.0M
2023-05-23 89.00 89.20 88.40 88.90 0.0M
2023-05-22 89.80 89.90 88.80 89.20 0.0M
2023-05-19 89.80 90.00 89.30 89.80 0.0M
2023-05-18 88.10 89.80 87.90 89.20 0.0M
2023-05-17 87.90 88.90 87.50 88.50 0.0M
2023-05-16 86.50 88.30 86.50 87.90 0.0M
2023-05-15 86.50 88.00 86.00 86.70 0.0M
2023-05-12 86.00 86.50 86.00 86.50 0.0M
2023-05-11 87.90 87.90 85.80 85.90 0.0M
2023-05-10 87.20 87.90 87.20 87.90 0.0M
2023-05-09 87.70 87.90 87.30 87.50 0.0M
2023-05-08 87.80 88.20 87.60 87.90 0.0M
2023-05-05 88.20 88.40 87.60 87.70 0.0M
2023-05-04 88.00 88.30 87.50 88.00 0.0M
2023-05-03 89.20 89.20 88.20 88.60 0.0M
2023-05-02 88.80 89.50 88.80 89.30 0.0M
2023-04-28 88.60 89.30 88.50 88.50 0.0M
2023-04-27 88.20 89.40 88.20 88.60 0.0M
2023-04-26 87.60 88.70 87.50 88.60 0.0M
2023-04-25 88.70 89.00 87.50 87.90 0.0M
2023-04-24 89.40 89.40 88.40 89.00 0.0M
2023-04-21 90.10 90.10 88.10 88.90 0.0M
2023-04-20 91.20 91.50 89.50 90.00 0.0M
2023-04-19 93.00 93.00 91.70 91.90 0.0M
2023-04-18 93.30 95.00 91.80 92.20 0.0M
2023-04-17 95.00 96.00 93.70 95.20 0.0M
2023-04-14 94.20 95.90 92.60 94.30 0.0M
2023-04-13 91.60 94.40 90.90 92.60 0.0M
2023-04-12 89.70 92.00 89.70 91.60 0.0M
2023-04-11 90.80 90.80 89.40 89.70 0.0M
2023-04-10 88.50 90.90 88.50 90.20 0.0M
2023-04-07 88.40 88.60 87.50 88.40 0.0M
2023-04-06 87.50 88.80 87.00 87.90 0.0M
2023-03-31 90.40 91.40 90.10 91.30 0.0M
2023-03-30 89.80 90.30 89.50 90.30 0.0M
2023-03-29 90.50 90.50 89.50 89.60 0.0M
2023-03-28 91.40 91.40 90.00 90.50 0.0M
2023-03-27 91.00 91.50 90.50 91.40 0.0M
2023-03-24 90.50 91.40 90.50 90.90 0.0M
2023-03-23 92.00 92.00 90.50 90.80 0.0M
2023-03-22 92.00 92.60 91.90 92.10 0.0M
2023-03-21 91.70 93.00 90.00 92.00 0.0M
2023-03-20 92.00 92.20 90.20 91.30 0.0M
2023-03-17 93.70 94.10 92.70 93.50 0.0M
2023-03-16 94.20 94.90 91.70 93.00 0.0M
2023-03-15 93.20 94.80 93.20 94.20 0.0M
2023-03-14 92.40 94.20 92.30 93.10 0.0M
2023-03-13 93.50 93.50 90.30 92.40 0.0M
2023-03-10 94.40 94.40 92.30 93.50 0.0M
2023-03-09 95.30 96.60 94.60 94.80 0.0M
2023-03-08 92.90 94.50 92.60 94.40 0.0M
2023-03-07 92.70 93.60 92.50 93.20 0.0M
2023-03-06 92.60 92.60 91.80 92.30 0.0M
2023-03-03 92.50 93.60 91.40 91.50 0.0M
2023-03-02 90.60 91.50 90.40 91.50 0.0M
2023-03-01 89.60 90.90 89.50 90.60 0.0M
2023-02-24 89.80 90.30 89.40 90.00 0.0M
2023-02-23 89.60 90.40 89.60 89.90 0.0M
2023-02-22 89.30 89.90 88.30 89.60 0.0M
2023-02-21 89.60 89.60 88.70 89.50 0.0M
2023-02-20 88.30 89.90 88.30 89.50 0.0M
2023-02-17 87.50 88.20 87.10 88.20 0.0M
2023-02-16 86.80 87.60 86.80 87.10 0.0M
2023-02-15 87.30 87.40 87.00 87.20 0.0M
2023-02-14 86.90 87.80 86.90 87.30 0.0M
2023-02-13 86.50 87.20 86.20 86.90 0.0M
2023-02-10 89.60 89.60 87.70 87.80 0.0M
2023-02-09 90.00 90.00 89.60 89.70 0.0M
2023-02-08 89.40 90.00 89.10 89.80 0.0M
2023-02-07 89.80 89.90 88.80 89.30 0.0M
2023-02-06 89.70 89.70 89.10 89.20 0.0M
2023-02-03 89.30 90.20 89.10 89.80 0.0M
2023-02-02 89.10 89.50 88.70 88.80 0.0M
2023-02-01 89.20 90.00 88.40 88.80 0.0M
2023-01-31 87.20 89.00 87.20 89.00 0.0M
2023-01-30 87.30 87.30 86.00 86.80 0.0M
2023-01-17 86.80 86.80 86.10 86.30 0.0M
2023-01-16 87.20 87.20 86.10 86.10 0.0M
2023-01-13 86.30 87.40 85.80 86.10 0.0M
2023-01-12 85.60 86.00 85.30 85.30 0.0M
2023-01-11 85.70 86.00 85.20 85.60 0.0M
2023-01-10 87.20 87.20 86.20 86.20 0.0M
2023-01-09 86.80 87.20 86.10 86.60 0.0M
2023-01-06 86.30 86.70 85.50 86.50 0.0M
2023-01-05 85.40 86.40 85.40 86.30 0.0M
2023-01-04 87.10 87.60 86.70 86.80 0.0M
2023-01-03 86.60 87.00 86.50 86.70 0.0M