Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 290.00 | 298.00 | 285.50 | 292.00 | 272.95 | 55,981 |
| 2025-10-20 | 282.50 | 294.00 | 282.50 | 288.50 | 269.68 | 48,219 |
| 2025-10-17 | 284.50 | 287.50 | 282.00 | 285.50 | 266.88 | 4,096 |
| 2025-10-16 | 283.50 | 290.50 | 279.00 | 289.00 | 270.15 | 26,112 |
| 2025-10-15 | 282.00 | 286.50 | 278.50 | 284.50 | 265.94 | 2,742 |
| 2025-10-14 | 288.50 | 292.50 | 280.00 | 280.00 | 261.74 | 29,545 |
| 2025-10-13 | 285.50 | 289.00 | 277.00 | 288.00 | 269.21 | 22,646 |
| 2025-10-09 | 285.00 | 292.00 | 285.00 | 286.50 | 267.81 | 10,303 |
| 2025-10-08 | 282.50 | 290.00 | 282.00 | 287.00 | 268.28 | 9,600 |
| 2025-10-07 | 300.00 | 300.00 | 287.00 | 290.00 | 271.08 | 19,930 |
| 2025-10-03 | 290.00 | 293.50 | 281.50 | 288.50 | 269.68 | 12,589 |
| 2025-10-02 | 282.00 | 293.50 | 282.00 | 292.50 | 273.42 | 7,295 |
| 2025-10-01 | 284.00 | 289.00 | 279.00 | 282.00 | 263.61 | 34,641 |
| 2025-09-30 | 286.50 | 294.00 | 278.50 | 288.50 | 269.68 | 14,011 |
| 2025-09-26 | 289.00 | 296.50 | 285.50 | 288.00 | 269.21 | 13,421 |
| 2025-09-25 | 299.50 | 299.50 | 292.00 | 297.50 | 278.09 | 739 |
| 2025-09-24 | 302.00 | 303.00 | 290.00 | 296.50 | 277.16 | 9,923 |
| 2025-09-23 | 297.50 | 305.00 | 293.50 | 302.50 | 282.77 | 15,015 |
| 2025-09-22 | 290.00 | 297.50 | 290.00 | 292.50 | 273.42 | 7,755 |
| 2025-09-19 | 295.50 | 297.50 | 291.00 | 297.50 | 278.09 | 2,631 |
| 2025-09-18 | 302.00 | 302.00 | 290.50 | 295.50 | 276.23 | 15,764 |
| 2025-09-17 | 299.00 | 309.50 | 292.00 | 295.50 | 276.23 | 41,083 |
| 2025-09-16 | 286.50 | 299.00 | 281.50 | 299.00 | 279.50 | 16,662 |
| 2025-09-15 | 280.50 | 289.00 | 277.00 | 288.50 | 269.68 | 12,268 |
| 2025-09-12 | 280.00 | 289.50 | 275.50 | 281.00 | 262.67 | 28,824 |
| 2025-09-11 | 289.00 | 290.00 | 279.00 | 280.50 | 262.20 | 38,790 |
| 2025-09-10 | 297.50 | 297.50 | 281.00 | 290.00 | 271.08 | 49,668 |
| 2025-09-09 | 298.50 | 301.50 | 289.00 | 298.00 | 278.56 | 50,318 |
| 2025-09-08 | 301.50 | 305.50 | 288.50 | 292.50 | 273.42 | 71,093 |
| 2025-09-05 | 304.50 | 311.50 | 304.00 | 307.50 | 287.44 | 18,420 |
| 2025-09-04 | 317.00 | 324.00 | 300.00 | 310.00 | 289.78 | 26,670 |
| 2025-09-03 | 322.50 | 322.50 | 307.50 | 317.00 | 296.32 | 14,053 |
| 2025-09-02 | 315.00 | 331.50 | 315.00 | 322.50 | 301.46 | 6,514 |
| 2025-09-01 | 335.00 | 335.00 | 308.50 | 320.00 | 299.13 | 18,632 |
| 2025-08-29 | 343.00 | 343.50 | 320.50 | 328.00 | 306.61 | 66,121 |
| 2025-08-28 | 330.00 | 347.00 | 327.00 | 338.00 | 315.95 | 48,956 |
| 2025-08-27 | 361.50 | 377.50 | 353.50 | 364.50 | 298.82 | 49,953 |
| 2025-08-26 | 370.00 | 371.50 | 346.50 | 361.00 | 295.95 | 36,884 |
| 2025-08-25 | 366.00 | 375.00 | 356.50 | 370.00 | 303.33 | 63,861 |
| 2025-08-22 | 369.00 | 369.00 | 369.00 | 369.00 | 302.51 | 0 |
| 2025-08-21 | 375.00 | 381.50 | 366.50 | 369.00 | 302.51 | 48,855 |
| 2025-08-20 | 375.50 | 376.50 | 365.50 | 368.50 | 302.10 | 60,350 |
| 2025-08-19 | 380.50 | 384.00 | 377.00 | 382.00 | 313.17 | 24,530 |
| 2025-08-18 | 381.00 | 391.50 | 371.00 | 382.00 | 313.17 | 33,807 |
| 2025-08-15 | 389.00 | 394.50 | 384.50 | 386.50 | 316.86 | 31,457 |
| 2025-08-14 | 389.50 | 389.50 | 382.00 | 389.00 | 318.91 | 20,669 |
| 2025-08-13 | 368.50 | 394.00 | 368.50 | 382.00 | 313.17 | 33,549 |
| 2025-08-12 | 365.50 | 378.00 | 365.00 | 374.50 | 307.02 | 56,878 |
| 2025-08-11 | 398.50 | 398.50 | 364.00 | 374.50 | 307.02 | 80,732 |
| 2025-08-08 | 386.50 | 400.00 | 385.00 | 398.50 | 326.70 | 41,834 |
| 2025-08-07 | 389.50 | 394.50 | 381.00 | 386.00 | 316.45 | 12,995 |
| 2025-08-06 | 393.00 | 396.50 | 375.00 | 387.50 | 317.68 | 57,141 |
| 2025-08-05 | 408.00 | 412.00 | 389.50 | 395.00 | 323.83 | 51,092 |
| 2025-08-04 | 388.00 | 415.00 | 377.00 | 402.50 | 329.98 | 74,924 |
| 2025-08-01 | 371.00 | 371.00 | 371.00 | 371.00 | 304.15 | 0 |
| 2025-07-31 | 362.50 | 380.00 | 361.00 | 371.00 | 304.15 | 13,466 |
| 2025-07-30 | 360.00 | 371.50 | 353.50 | 364.00 | 298.41 | 43,956 |
| 2025-07-29 | 378.50 | 381.00 | 352.00 | 363.00 | 297.59 | 67,483 |
| 2025-07-28 | 376.00 | 385.50 | 371.00 | 377.50 | 309.48 | 22,398 |
| 2025-07-25 | 363.50 | 381.00 | 359.00 | 370.00 | 303.33 | 84,953 |
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.