Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 397.50 | 397.50 | 379.00 | 388.50 | 363.16 | 40,376 |
| 2026-07-20 | 394.00 | 401.50 | 361.50 | 398.00 | 372.04 | 33,923 |
| 2026-07-17 | 390.00 | 404.50 | 380.50 | 394.00 | 368.30 | 46,987 |
| 2026-07-16 | 414.50 | 414.50 | 392.00 | 406.00 | 379.52 | 38,897 |
| 2026-07-15 | 410.00 | 419.50 | 395.50 | 416.00 | 388.86 | 113,827 |
| 2026-07-14 | 409.50 | 409.50 | 378.50 | 404.00 | 377.65 | 93,296 |
| 2026-07-13 | 393.00 | 416.50 | 388.00 | 407.50 | 380.92 | 90,976 |
| 2026-07-10 | 400.00 | 400.00 | 400.00 | 400.00 | 373.91 | 0 |
| 2026-07-09 | 384.00 | 403.50 | 375.50 | 400.00 | 373.91 | 71,776 |
| 2026-07-08 | 377.00 | 389.50 | 371.00 | 387.00 | 361.76 | 29,774 |
| 2026-07-07 | 401.00 | 401.50 | 371.00 | 381.00 | 356.15 | 85,846 |
| 2026-07-06 | 416.00 | 420.00 | 380.50 | 392.50 | 366.90 | 78,812 |
| 2026-07-03 | 376.50 | 420.00 | 376.00 | 410.00 | 383.26 | 180,728 |
| 2026-07-02 | 364.50 | 384.50 | 356.50 | 372.00 | 347.74 | 44,169 |
| 2026-07-01 | 369.00 | 369.00 | 353.50 | 364.00 | 340.26 | 57,157 |
| 2026-06-30 | 365.00 | 371.00 | 359.00 | 369.00 | 344.93 | 9,234 |
| 2026-06-29 | 367.00 | 367.00 | 350.50 | 356.50 | 333.25 | 7,233 |
| 2026-06-26 | 359.00 | 369.00 | 349.00 | 366.00 | 342.13 | 47,957 |
| 2026-06-25 | 369.50 | 375.50 | 360.50 | 362.50 | 338.85 | 22,035 |
| 2026-06-24 | 362.50 | 371.00 | 358.50 | 369.50 | 345.40 | 6,013 |
| 2026-06-23 | 381.00 | 381.00 | 362.50 | 370.00 | 345.87 | 20,002 |
| 2026-06-22 | 380.00 | 382.00 | 358.50 | 374.00 | 349.60 | 45,209 |
| 2026-06-18 | 370.00 | 380.50 | 364.50 | 376.00 | 351.47 | 38,990 |
| 2026-06-17 | 365.00 | 378.00 | 359.00 | 376.50 | 351.94 | 9,839 |
| 2026-06-16 | 375.00 | 375.00 | 358.00 | 362.00 | 338.39 | 22,637 |
| 2026-06-15 | 378.50 | 378.50 | 359.50 | 366.50 | 342.59 | 12,536 |
| 2026-06-12 | 365.00 | 376.50 | 365.00 | 374.50 | 350.07 | 755 |
| 2026-06-11 | 356.50 | 369.00 | 348.50 | 359.50 | 336.05 | 42,228 |
| 2026-06-10 | 374.00 | 374.50 | 353.50 | 356.50 | 333.25 | 48,298 |
| 2026-06-09 | 373.00 | 375.50 | 360.00 | 368.00 | 344.00 | 37,461 |
| 2026-06-08 | 350.00 | 376.50 | 335.00 | 370.00 | 345.87 | 79,572 |
| 2026-06-05 | 375.00 | 386.50 | 369.00 | 374.50 | 350.07 | 64,584 |
| 2026-06-04 | 370.00 | 370.00 | 358.50 | 358.50 | 335.12 | 8,027 |
| 2026-06-03 | 369.00 | 370.00 | 355.00 | 362.00 | 338.39 | 23,913 |
| 2026-06-02 | 380.00 | 380.00 | 353.50 | 366.00 | 342.13 | 75,819 |
| 2026-06-01 | 390.00 | 390.00 | 370.00 | 377.00 | 352.41 | 33,912 |
| 2026-05-29 | 382.00 | 382.00 | 366.00 | 376.50 | 351.94 | 33,112 |
| 2026-05-28 | 385.00 | 389.00 | 353.00 | 382.00 | 357.08 | 49,046 |
| 2026-05-27 | 390.00 | 391.50 | 378.50 | 384.50 | 359.42 | 45,367 |
| 2026-05-26 | 391.50 | 399.00 | 378.50 | 396.50 | 370.64 | 15,800 |
| 2026-05-25 | 390.00 | 394.50 | 385.50 | 390.00 | 364.56 | 47,655 |
| 2026-05-22 | 379.50 | 393.50 | 378.00 | 386.00 | 360.82 | 80,911 |
| 2026-05-21 | 387.00 | 390.00 | 371.50 | 378.00 | 353.34 | 37,501 |
| 2026-05-20 | 371.50 | 385.00 | 360.50 | 377.00 | 352.41 | 59,290 |
| 2026-05-19 | 372.50 | 381.50 | 351.00 | 363.00 | 339.32 | 47,718 |
| 2026-05-18 | 370.50 | 374.50 | 357.50 | 368.00 | 344.00 | 41,035 |
| 2026-05-15 | 386.50 | 396.50 | 364.00 | 369.50 | 345.40 | 69,917 |
| 2026-05-14 | 396.50 | 400.00 | 380.50 | 386.00 | 360.82 | 54,234 |
| 2026-05-13 | 405.00 | 405.00 | 380.00 | 388.50 | 363.16 | 87,127 |
| 2026-05-12 | 433.50 | 434.50 | 389.00 | 401.00 | 374.84 | 203,244 |
| 2026-05-11 | 372.50 | 439.00 | 359.50 | 431.50 | 403.35 | 322,570 |
| 2026-05-08 | 382.50 | 382.50 | 357.00 | 372.50 | 348.20 | 61,769 |
| 2026-05-07 | 389.00 | 389.00 | 369.00 | 377.50 | 352.88 | 91,877 |
| 2026-05-06 | 387.50 | 401.50 | 374.50 | 390.00 | 364.56 | 85,820 |
| 2026-05-05 | 409.00 | 413.00 | 379.00 | 387.50 | 362.22 | 116,058 |
| 2026-05-04 | 400.00 | 408.00 | 394.50 | 398.50 | 372.51 | 70,303 |
| 2026-04-30 | 389.50 | 402.50 | 382.00 | 400.00 | 373.91 | 74,218 |
| 2026-04-29 | 391.00 | 391.50 | 377.00 | 386.50 | 361.29 | 60,015 |
| 2026-04-28 | 383.00 | 392.00 | 366.50 | 391.50 | 365.96 | 101,210 |
| 2026-04-27 | 393.00 | 410.50 | 372.50 | 381.50 | 356.62 | 89,297 |
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.