Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 230.00 | 238.00 | 230.00 | 234.00 | 162.42 | 55,881 |
| 2024-07-29 | 224.00 | 240.00 | 223.00 | 231.00 | 160.34 | 120,082 |
| 2024-07-26 | 216.50 | 224.00 | 216.50 | 224.00 | 155.48 | 9,994 |
| 2024-07-23 | 226.50 | 226.50 | 222.00 | 222.00 | 154.09 | 14,249 |
| 2024-07-22 | 227.00 | 227.00 | 221.50 | 225.50 | 156.52 | 5,842 |
| 2024-07-19 | 227.50 | 227.50 | 226.00 | 226.00 | 156.87 | 274 |
| 2024-07-18 | 223.00 | 223.00 | 221.00 | 221.50 | 153.75 | 6,826 |
| 2024-07-17 | 225.50 | 225.50 | 220.50 | 221.00 | 153.40 | 13,031 |
| 2024-07-16 | 224.50 | 225.00 | 217.50 | 225.00 | 156.18 | 8,110 |
| 2024-07-15 | 223.00 | 223.00 | 223.00 | 223.00 | 154.79 | 203 |
| 2024-07-12 | 222.50 | 223.00 | 218.50 | 222.00 | 154.09 | 6,689 |
| 2024-07-11 | 218.00 | 224.50 | 218.00 | 224.50 | 155.83 | 13,058 |
| 2024-07-10 | 228.00 | 228.00 | 220.00 | 222.00 | 154.09 | 16,882 |
| 2024-07-09 | 230.00 | 230.00 | 222.00 | 227.00 | 157.56 | 9,796 |
| 2024-07-08 | 224.50 | 226.00 | 224.00 | 225.00 | 156.18 | 9,667 |
| 2024-07-05 | 224.00 | 225.00 | 222.00 | 225.00 | 156.18 | 8,109 |
| 2024-07-04 | 224.00 | 224.00 | 214.00 | 219.50 | 152.36 | 32,025 |
| 2024-07-03 | 223.00 | 232.50 | 221.50 | 222.00 | 154.09 | 114,603 |
| 2024-07-02 | 210.50 | 224.50 | 210.50 | 218.50 | 151.66 | 63,787 |
| 2024-07-01 | 205.50 | 208.50 | 205.50 | 208.50 | 144.72 | 12,423 |
| 2024-06-28 | 205.50 | 208.50 | 205.50 | 208.50 | 144.72 | 7,150 |
| 2024-06-27 | 209.00 | 209.00 | 205.00 | 205.00 | 142.29 | 9,492 |
| 2024-06-26 | 207.50 | 210.00 | 205.00 | 206.50 | 143.33 | 16,582 |
| 2024-06-25 | 203.50 | 209.50 | 203.50 | 204.00 | 141.60 | 16,917 |
| 2024-06-24 | 202.50 | 203.50 | 202.00 | 202.50 | 140.56 | 27,032 |
| 2024-06-21 | 203.00 | 203.00 | 202.00 | 203.00 | 140.90 | 5,536 |
| 2024-06-20 | 202.50 | 202.50 | 201.00 | 202.50 | 140.56 | 8,776 |
| 2024-06-19 | 200.00 | 202.50 | 200.00 | 202.50 | 140.56 | 151 |
| 2024-06-18 | 202.50 | 202.50 | 200.00 | 200.00 | 138.82 | 10,504 |
| 2024-06-17 | 204.00 | 204.00 | 200.50 | 201.00 | 139.52 | 26,317 |
| 2024-06-14 | 204.00 | 204.50 | 200.50 | 201.50 | 139.86 | 41,220 |
| 2024-06-13 | 203.50 | 203.50 | 200.00 | 200.00 | 138.82 | 38,011 |
| 2024-06-12 | 202.00 | 204.00 | 200.50 | 200.50 | 139.17 | 68,595 |
| 2024-06-11 | 204.50 | 205.00 | 202.00 | 203.00 | 140.90 | 13,772 |
| 2024-06-07 | 205.50 | 206.00 | 202.50 | 204.50 | 141.95 | 5,198 |
| 2024-06-06 | 201.50 | 205.00 | 201.50 | 205.00 | 142.29 | 1,687 |
| 2024-06-05 | 205.00 | 205.00 | 202.00 | 202.00 | 140.21 | 8,506 |
| 2024-06-04 | 204.00 | 205.00 | 204.00 | 205.00 | 142.29 | 540 |
| 2024-06-03 | 205.00 | 205.00 | 202.00 | 202.50 | 140.56 | 43,883 |
| 2024-05-31 | 205.00 | 208.00 | 203.00 | 203.00 | 140.90 | 22,626 |
| 2024-05-30 | 204.00 | 212.00 | 203.50 | 205.00 | 142.29 | 28,187 |
| 2024-05-29 | 203.50 | 203.50 | 201.50 | 201.50 | 139.86 | 9,593 |
| 2024-05-28 | 203.00 | 203.00 | 201.00 | 201.00 | 139.52 | 12,786 |
| 2024-05-27 | 201.50 | 204.50 | 201.00 | 202.50 | 140.56 | 15,199 |
| 2024-05-24 | 202.50 | 204.00 | 200.00 | 202.00 | 140.21 | 15,112 |
| 2024-05-23 | 203.50 | 203.50 | 199.50 | 201.50 | 139.86 | 5,540 |
| 2024-05-22 | 202.00 | 206.00 | 198.50 | 204.50 | 141.95 | 8,349 |
| 2024-05-21 | 200.50 | 206.50 | 197.50 | 202.00 | 140.21 | 21,920 |
| 2024-05-20 | 198.50 | 201.00 | 198.00 | 199.00 | 138.13 | 16,798 |
| 2024-05-17 | 199.50 | 199.50 | 196.50 | 198.50 | 137.78 | 3,950 |
| 2024-05-16 | 197.00 | 200.00 | 195.00 | 199.50 | 138.48 | 9,210 |
| 2024-05-15 | 197.50 | 199.00 | 195.00 | 197.00 | 136.74 | 16,253 |
| 2024-05-14 | 198.00 | 198.00 | 195.50 | 196.50 | 136.39 | 7,520 |
| 2024-05-13 | 199.00 | 199.50 | 197.50 | 198.00 | 137.43 | 10,876 |
| 2024-05-10 | 200.00 | 200.50 | 195.00 | 199.00 | 138.13 | 12,223 |
| 2024-05-09 | 201.00 | 206.50 | 200.00 | 200.50 | 139.17 | 9,844 |
| 2024-05-08 | 199.00 | 201.00 | 198.00 | 201.00 | 139.52 | 9,239 |
| 2024-05-07 | 200.00 | 200.00 | 196.50 | 199.00 | 138.13 | 12,186 |
| 2024-05-06 | 200.50 | 202.00 | 200.00 | 202.00 | 140.21 | 12,302 |
| 2024-05-03 | 200.00 | 200.00 | 198.50 | 198.50 | 137.78 | 432 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 9.4140 TWD |
| 2025-08-28 | 9.9810 TWD |
| 2024-09-04 | 5.8200 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.