Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 403.00 | 410.50 | 380.00 | 392.00 | 366.43 | 49,337 |
| 2026-04-23 | 428.00 | 431.50 | 368.00 | 389.00 | 363.63 | 203,464 |
| 2026-04-22 | 436.50 | 441.50 | 410.50 | 421.50 | 394.01 | 168,144 |
| 2026-04-21 | 450.50 | 462.50 | 424.50 | 437.00 | 408.50 | 248,732 |
| 2026-04-20 | 447.00 | 452.50 | 433.50 | 448.50 | 419.25 | 143,404 |
| 2026-04-17 | 427.50 | 453.50 | 415.00 | 446.00 | 416.91 | 205,769 |
| 2026-04-16 | 461.50 | 473.50 | 419.50 | 426.50 | 398.68 | 363,809 |
| 2026-04-15 | 420.00 | 464.50 | 420.00 | 456.50 | 426.72 | 833,547 |
| 2026-04-14 | 376.00 | 421.00 | 350.50 | 420.50 | 393.07 | 633,515 |
| 2026-04-13 | 336.00 | 367.50 | 329.00 | 353.50 | 330.44 | 264,348 |
| 2026-04-10 | 332.00 | 335.50 | 325.00 | 326.50 | 305.20 | 50,988 |
| 2026-04-09 | 335.00 | 339.50 | 320.50 | 329.00 | 307.54 | 34,282 |
| 2026-04-08 | 325.00 | 346.50 | 325.00 | 335.50 | 313.62 | 41,408 |
| 2026-04-07 | 320.00 | 335.00 | 319.00 | 325.00 | 303.80 | 54,057 |
| 2026-04-02 | 336.00 | 336.50 | 320.50 | 329.00 | 307.54 | 24,506 |
| 2026-04-01 | 331.00 | 343.00 | 330.00 | 336.00 | 314.08 | 50,738 |
| 2026-03-31 | 336.50 | 347.00 | 316.50 | 330.50 | 308.94 | 78,646 |
| 2026-03-30 | 334.50 | 348.00 | 331.50 | 336.00 | 314.08 | 50,054 |
| 2026-03-27 | 356.00 | 357.50 | 341.50 | 348.50 | 325.77 | 90,633 |
| 2026-03-26 | 366.50 | 374.50 | 353.00 | 357.50 | 334.18 | 164,923 |
| 2026-03-25 | 347.50 | 373.00 | 338.50 | 371.00 | 346.80 | 240,370 |
| 2026-03-24 | 353.50 | 372.00 | 332.00 | 339.50 | 317.35 | 320,157 |
| 2026-03-23 | 299.00 | 361.50 | 290.00 | 353.00 | 329.97 | 425,482 |
| 2026-03-20 | 288.00 | 311.00 | 279.00 | 299.00 | 279.50 | 172,373 |
| 2026-03-19 | 290.00 | 305.00 | 281.50 | 289.00 | 270.15 | 154,910 |
| 2026-03-18 | 245.50 | 299.00 | 237.00 | 294.00 | 274.82 | 196,209 |
| 2026-03-17 | 248.00 | 249.00 | 236.50 | 246.00 | 229.95 | 28,819 |
| 2026-03-16 | 243.00 | 250.00 | 243.00 | 247.00 | 230.89 | 28,934 |
| 2026-03-13 | 238.00 | 247.00 | 237.50 | 243.00 | 227.15 | 15,700 |
| 2026-03-12 | 243.50 | 243.50 | 234.00 | 240.00 | 224.35 | 25,532 |
| 2026-03-11 | 221.50 | 246.00 | 221.50 | 245.00 | 229.02 | 44,313 |
| 2026-03-10 | 217.50 | 226.00 | 217.00 | 224.00 | 209.39 | 9,465 |
| 2026-03-09 | 222.00 | 222.00 | 205.00 | 212.00 | 198.17 | 17,194 |
| 2026-03-06 | 225.00 | 225.00 | 219.00 | 223.00 | 208.45 | 10,149 |
| 2026-03-05 | 224.00 | 230.00 | 218.50 | 227.00 | 212.19 | 20,589 |
| 2026-03-04 | 235.00 | 241.50 | 229.00 | 233.50 | 218.27 | 4,336 |
| 2026-03-03 | 242.50 | 243.00 | 236.00 | 241.00 | 225.28 | 32,699 |
| 2026-03-02 | 243.00 | 249.00 | 239.00 | 243.00 | 227.15 | 27,891 |
| 2026-02-26 | 244.50 | 253.00 | 243.00 | 252.00 | 235.56 | 26,393 |
| 2026-02-25 | 249.50 | 249.50 | 237.00 | 244.50 | 228.55 | 24,800 |
| 2026-02-24 | 243.00 | 249.50 | 243.00 | 244.00 | 228.08 | 19,467 |
| 2026-02-23 | 252.50 | 256.00 | 244.50 | 250.50 | 234.16 | 34,160 |
| 2026-02-11 | 244.50 | 252.50 | 238.50 | 252.50 | 236.03 | 60,694 |
| 2026-02-10 | 226.00 | 245.50 | 226.00 | 242.00 | 226.21 | 30,772 |
| 2026-02-09 | 226.00 | 235.50 | 224.50 | 227.00 | 212.19 | 31,932 |
| 2026-02-06 | 231.00 | 231.00 | 224.00 | 225.50 | 210.79 | 25,781 |
| 2026-02-05 | 234.00 | 234.50 | 224.50 | 227.00 | 212.19 | 13,471 |
| 2026-02-04 | 226.50 | 234.50 | 224.50 | 226.50 | 211.73 | 20,857 |
| 2026-02-03 | 227.50 | 228.50 | 221.00 | 227.00 | 212.19 | 3,164 |
| 2026-02-02 | 228.50 | 228.50 | 219.50 | 220.00 | 205.65 | 21,127 |
| 2026-01-30 | 231.00 | 231.00 | 218.50 | 223.00 | 208.45 | 27,728 |
| 2026-01-29 | 233.50 | 233.50 | 215.50 | 231.50 | 216.40 | 45,877 |
| 2026-01-28 | 236.00 | 236.00 | 225.50 | 233.50 | 218.27 | 6,677 |
| 2026-01-27 | 237.50 | 237.50 | 228.00 | 236.00 | 220.61 | 5,326 |
| 2026-01-26 | 224.00 | 240.00 | 224.00 | 237.50 | 222.01 | 34,926 |
| 2026-01-23 | 237.00 | 237.00 | 224.00 | 228.50 | 213.60 | 42,868 |
| 2026-01-22 | 244.00 | 244.00 | 233.00 | 233.50 | 218.27 | 16,702 |
| 2026-01-21 | 241.50 | 244.50 | 234.50 | 244.00 | 228.08 | 14,684 |
| 2026-01-20 | 229.50 | 247.00 | 224.00 | 242.00 | 226.21 | 48,927 |
| 2026-01-19 | 228.50 | 230.00 | 222.50 | 227.00 | 212.19 | 47,698 |
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.