Dura Tek, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	154.00	156.00	153.00	155.00	107.59	29,843
2024-01-23	163.50	163.50	152.00	154.50	107.24	12,484
2024-01-22	148.00	157.50	143.50	157.00	108.98	42,094
2024-01-19	152.00	152.00	143.00	149.50	103.77	12,180
2024-01-18	145.00	149.00	145.00	147.50	102.38	16,502
2024-01-17	145.00	150.00	143.00	147.00	102.03	27,618
2024-01-16	149.50	151.00	143.50	145.00	100.65	16,909
2024-01-15	151.50	152.50	146.00	151.50	105.16	35,113
2024-01-12	155.00	161.00	153.00	160.00	111.06	8,156
2024-01-11	157.50	157.50	151.00	155.50	107.93	4,459
2024-01-10	150.50	158.00	148.00	158.00	109.67	33,779
2024-01-09	162.50	164.00	157.50	164.00	113.83	11,351
2024-01-08	171.00	171.00	162.50	166.50	115.57	8,907
2024-01-05	175.00	175.00	164.50	168.50	116.96	32,446
2024-01-04	164.00	177.00	163.50	170.00	118.00	64,662
2024-01-03	156.00	168.50	156.00	165.00	114.53	53,746
2024-01-02	147.00	151.50	143.50	151.50	105.16	22,939
2023-12-29	143.00	150.00	143.00	145.00	100.65	21,604
2023-12-28	144.00	144.00	142.00	143.00	99.258	9,451
2023-12-27	145.00	145.00	140.00	143.00	99.258	29,705
2023-12-26	147.00	147.00	147.00	147.00	102.03	2,700
2023-12-25	142.50	147.00	142.50	147.00	102.03	22,954
2023-12-22	138.00	142.50	138.00	142.50	98.911	4,050
2023-12-21	141.00	141.00	141.00	141.00	97.870	1,350
2023-12-20	142.00	142.00	142.00	142.00	98.564	0
2023-12-19	141.00	142.00	141.00	142.00	98.564	6,751
2023-12-18	139.00	141.00	128.50	137.00	95.093	31,055
2023-12-15	144.00	146.00	141.00	143.00	99.258	14,852
2023-12-14	137.50	144.00	137.50	144.00	99.952	9,451
2023-12-13	138.50	146.50	138.50	142.00	98.564	22,954
2023-12-12	134.00	134.00	134.00	134.00	93.011	0
2023-12-11	139.00	141.00	133.00	134.00	93.011	13,502
2023-12-08	123.50	143.00	123.50	141.00	97.870	28,355
2023-12-07	124.00	125.00	123.00	125.00	86.764	4,050
2023-12-06	127.00	127.00	127.00	127.00	88.152	0
2023-12-05	120.50	127.00	120.00	127.00	88.152	14,852
2023-12-04	121.00	121.00	118.50	118.50	82.252	4,050
2023-12-01	122.00	122.00	122.00	122.00	84.682	5,401
2023-11-30	119.00	121.00	119.00	121.00	83.988	9,451
2023-11-29	117.00	120.00	117.00	119.00	82.599	9,451
2023-11-28	113.00	115.00	113.00	115.00	79.823	12,152
2023-11-27	113.50	113.50	113.00	113.00	78.435	4,050
2023-11-24	113.00	113.50	112.50	113.50	78.782	5,401
2023-11-23	117.50	117.50	113.00	117.00	81.211	5,401
2023-11-22	111.50	120.00	111.50	120.00	83.293	13,502
2023-11-21	106.00	109.00	106.00	109.00	75.658	8,101
2023-11-20	114.00	114.00	106.00	106.00	73.576	6,751
2023-11-17	117.50	117.50	117.50	117.50	81.558	0
2023-11-16	117.00	117.50	117.00	117.50	81.558	4,050
2023-11-15	118.00	118.00	118.00	118.00	81.905	1,350
2023-11-14	118.00	118.00	118.00	118.00	81.905	0
2023-11-13	118.00	118.00	118.00	118.00	81.905	0
2023-11-10	118.00	118.00	118.00	118.00	81.905	0
2023-11-09	122.00	122.00	118.00	118.00	81.905	5,401
2023-11-08	127.00	127.00	127.00	127.00	88.152	5,401
2023-11-07	130.50	130.50	130.50	130.50	90.582	0
2023-11-06	128.00	130.50	128.00	130.50	90.582	10,802
2023-11-03	127.00	127.00	127.00	127.00	88.152	0
2023-11-02	127.00	127.00	127.00	127.00	88.152	5,401
2023-11-01	128.00	128.00	128.00	128.00	88.846	17,553

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.