Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 200.00 | 200.50 | 196.50 | 197.50 | 137.09 | 16,606 |
| 2024-04-30 | 197.00 | 200.00 | 197.00 | 200.00 | 138.82 | 1,323 |
| 2024-04-29 | 200.00 | 201.50 | 198.00 | 200.00 | 138.82 | 9,527 |
| 2024-04-26 | 200.00 | 206.00 | 198.00 | 200.00 | 138.82 | 24,528 |
| 2024-04-25 | 197.00 | 200.00 | 196.50 | 199.00 | 138.13 | 14,062 |
| 2024-04-24 | 193.00 | 197.00 | 193.00 | 194.50 | 135.00 | 4,590 |
| 2024-04-23 | 190.50 | 198.50 | 190.50 | 191.00 | 132.58 | 8,189 |
| 2024-04-22 | 195.00 | 195.50 | 189.00 | 190.00 | 131.88 | 30,509 |
| 2024-04-19 | 202.00 | 205.00 | 192.00 | 193.50 | 134.31 | 54,305 |
| 2024-04-18 | 202.00 | 209.50 | 200.00 | 201.00 | 139.52 | 15,406 |
| 2024-04-17 | 198.00 | 204.50 | 198.00 | 201.00 | 139.52 | 21,459 |
| 2024-04-16 | 209.50 | 212.00 | 198.00 | 198.00 | 137.43 | 34,052 |
| 2024-04-15 | 216.00 | 216.00 | 209.00 | 209.50 | 145.42 | 31,679 |
| 2024-04-12 | 217.50 | 219.50 | 211.00 | 217.50 | 150.97 | 28,286 |
| 2024-04-11 | 214.00 | 226.50 | 209.00 | 217.50 | 150.97 | 47,230 |
| 2024-04-10 | 228.50 | 231.00 | 209.00 | 211.50 | 146.80 | 120,240 |
| 2024-04-09 | 203.00 | 237.00 | 203.00 | 230.00 | 159.65 | 243,017 |
| 2024-04-08 | 194.50 | 194.50 | 189.50 | 192.00 | 133.27 | 28,557 |
| 2024-04-03 | 190.00 | 193.50 | 189.50 | 192.50 | 133.62 | 13,837 |
| 2024-04-02 | 193.00 | 193.50 | 188.50 | 190.00 | 131.88 | 39,609 |
| 2024-04-01 | 195.50 | 199.00 | 189.00 | 189.00 | 131.19 | 28,375 |
| 2024-03-29 | 182.50 | 202.50 | 182.50 | 197.00 | 136.74 | 52,140 |
| 2024-03-28 | 181.50 | 184.50 | 180.00 | 182.50 | 126.68 | 1,805 |
| 2024-03-27 | 183.50 | 184.00 | 182.00 | 182.00 | 126.33 | 4,767 |
| 2024-03-26 | 199.00 | 199.00 | 199.00 | 199.00 | 138.13 | 0 |
| 2024-03-25 | 199.00 | 199.00 | 199.00 | 199.00 | 138.13 | 0 |
| 2024-03-22 | 194.50 | 204.50 | 194.50 | 199.00 | 138.13 | 11,872 |
| 2024-03-21 | 196.50 | 196.50 | 196.00 | 196.00 | 136.05 | 637 |
| 2024-03-20 | 196.00 | 200.50 | 193.00 | 193.00 | 133.96 | 24,152 |
| 2024-03-19 | 195.50 | 200.00 | 194.00 | 194.00 | 134.66 | 15,210 |
| 2024-03-18 | 190.00 | 190.00 | 190.00 | 190.00 | 131.88 | 0 |
| 2024-03-15 | 194.50 | 195.50 | 185.00 | 190.00 | 131.88 | 19,547 |
| 2024-03-14 | 200.00 | 201.00 | 193.00 | 198.50 | 137.78 | 27,408 |
| 2024-03-13 | 210.00 | 210.00 | 200.00 | 204.00 | 141.60 | 31,070 |
| 2024-03-12 | 204.00 | 210.00 | 200.00 | 210.00 | 145.76 | 23,652 |
| 2024-03-11 | 214.50 | 214.50 | 201.00 | 203.00 | 140.90 | 21,554 |
| 2024-03-08 | 223.00 | 223.00 | 209.00 | 214.00 | 148.54 | 21,443 |
| 2024-03-07 | 222.50 | 227.50 | 218.00 | 219.00 | 152.01 | 22,550 |
| 2024-03-06 | 226.50 | 227.00 | 219.50 | 222.50 | 154.44 | 16,949 |
| 2024-03-05 | 230.50 | 230.50 | 226.00 | 229.00 | 158.95 | 15,271 |
| 2024-03-04 | 222.00 | 232.00 | 222.00 | 226.50 | 157.22 | 31,667 |
| 2024-03-01 | 223.50 | 230.50 | 223.00 | 223.00 | 154.79 | 33,418 |
| 2024-02-29 | 233.50 | 235.50 | 225.00 | 229.50 | 159.30 | 23,539 |
| 2024-02-27 | 238.00 | 238.00 | 230.00 | 231.00 | 160.34 | 28,703 |
| 2024-02-26 | 235.00 | 242.00 | 235.00 | 238.00 | 165.20 | 21,236 |
| 2024-02-23 | 234.50 | 237.50 | 227.50 | 232.50 | 161.38 | 20,712 |
| 2024-02-22 | 236.50 | 236.50 | 227.00 | 232.50 | 161.38 | 24,850 |
| 2024-02-21 | 241.00 | 241.00 | 231.00 | 233.50 | 162.08 | 69,044 |
| 2024-02-20 | 220.00 | 236.50 | 219.50 | 236.50 | 164.16 | 124,769 |
| 2024-02-19 | 212.00 | 221.00 | 212.00 | 220.00 | 152.70 | 60,766 |
| 2024-02-16 | 232.50 | 232.50 | 210.00 | 217.00 | 150.62 | 77,219 |
| 2024-02-15 | 249.00 | 249.00 | 228.00 | 230.00 | 159.65 | 42,319 |
| 2024-02-05 | 265.50 | 265.50 | 241.00 | 245.50 | 170.40 | 73,767 |
| 2024-02-02 | 260.00 | 284.00 | 251.00 | 252.50 | 175.26 | 92,511 |
| 2024-02-01 | 223.50 | 246.50 | 210.00 | 246.50 | 171.10 | 88,120 |
| 2024-01-31 | 212.00 | 228.00 | 200.00 | 223.50 | 155.13 | 69,215 |
| 2024-01-30 | 199.50 | 224.50 | 198.00 | 209.00 | 145.07 | 141,258 |
| 2024-01-29 | 176.00 | 211.00 | 175.00 | 206.00 | 142.99 | 62,383 |
| 2024-01-26 | 168.50 | 183.00 | 168.50 | 177.00 | 122.86 | 57,551 |
| 2024-01-25 | 157.00 | 168.50 | 156.50 | 168.50 | 116.96 | 30,411 |
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.