Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 363.50 | 381.00 | 359.00 | 370.00 | 303.33 | 84,953 |
| 2025-07-24 | 347.00 | 371.50 | 347.00 | 367.50 | 301.28 | 82,482 |
| 2025-07-23 | 340.00 | 349.00 | 338.00 | 347.00 | 284.48 | 32,633 |
| 2025-07-22 | 337.50 | 355.50 | 333.00 | 345.00 | 282.84 | 49,942 |
| 2025-07-21 | 337.50 | 344.50 | 326.00 | 337.50 | 276.69 | 36,447 |
| 2025-07-18 | 333.00 | 343.00 | 330.00 | 335.00 | 274.64 | 70,530 |
| 2025-07-17 | 331.50 | 335.00 | 322.00 | 332.00 | 272.18 | 28,118 |
| 2025-07-16 | 329.00 | 330.00 | 320.00 | 325.00 | 266.44 | 26,357 |
| 2025-07-15 | 330.00 | 334.50 | 327.50 | 334.50 | 274.23 | 25,541 |
| 2025-07-14 | 334.50 | 341.50 | 329.00 | 331.00 | 271.36 | 59,216 |
| 2025-07-11 | 328.50 | 334.00 | 326.00 | 330.00 | 270.54 | 50,798 |
| 2025-07-10 | 316.00 | 331.00 | 316.00 | 325.50 | 266.85 | 56,585 |
| 2025-07-09 | 296.00 | 321.50 | 296.00 | 321.50 | 263.57 | 30,609 |
| 2025-07-08 | 316.50 | 316.50 | 309.50 | 310.50 | 254.55 | 12,555 |
| 2025-07-07 | 315.00 | 320.00 | 310.00 | 313.00 | 256.60 | 18,385 |
| 2025-07-04 | 315.50 | 317.00 | 312.00 | 314.00 | 257.42 | 6,574 |
| 2025-07-03 | 319.50 | 319.50 | 313.00 | 318.00 | 260.70 | 1,407 |
| 2025-07-02 | 323.00 | 323.00 | 310.50 | 320.00 | 262.34 | 19,354 |
| 2025-07-01 | 324.00 | 324.50 | 316.50 | 320.50 | 262.75 | 11,822 |
| 2025-06-30 | 331.00 | 331.00 | 314.50 | 320.00 | 262.34 | 14,350 |
| 2025-06-27 | 324.00 | 324.50 | 319.50 | 324.50 | 266.03 | 6,739 |
| 2025-06-26 | 325.00 | 325.00 | 320.00 | 324.00 | 265.62 | 25,142 |
| 2025-06-25 | 319.00 | 327.00 | 319.00 | 325.50 | 266.85 | 26,440 |
| 2025-06-24 | 314.00 | 334.00 | 314.00 | 325.50 | 266.85 | 15,786 |
| 2025-06-23 | 315.00 | 315.00 | 305.50 | 314.00 | 257.42 | 3,811 |
| 2025-06-20 | 318.50 | 324.50 | 312.00 | 321.50 | 263.57 | 34,140 |
| 2025-06-19 | 313.50 | 344.50 | 313.50 | 324.50 | 266.03 | 70,095 |
| 2025-06-18 | 315.00 | 315.00 | 308.00 | 310.00 | 254.14 | 14,900 |
| 2025-06-17 | 309.50 | 317.00 | 308.00 | 315.00 | 258.24 | 15,131 |
| 2025-06-16 | 312.00 | 312.00 | 305.50 | 308.50 | 252.91 | 35,440 |
| 2025-06-13 | 320.50 | 320.50 | 311.50 | 314.50 | 257.83 | 2,552 |
| 2025-06-12 | 310.50 | 319.50 | 310.50 | 315.00 | 258.24 | 16,121 |
| 2025-06-11 | 312.00 | 317.50 | 311.00 | 312.00 | 255.78 | 3,207 |
| 2025-06-10 | 311.00 | 319.00 | 310.50 | 314.50 | 257.83 | 32,703 |
| 2025-06-09 | 308.00 | 312.00 | 308.00 | 308.50 | 252.91 | 9,340 |
| 2025-06-06 | 319.00 | 319.00 | 309.50 | 310.50 | 254.55 | 19,244 |
| 2025-06-05 | 319.50 | 320.00 | 316.00 | 320.00 | 262.34 | 5,099 |
| 2025-06-04 | 315.00 | 325.00 | 315.00 | 319.00 | 261.52 | 21,975 |
| 2025-06-03 | 313.50 | 319.00 | 309.50 | 315.00 | 258.24 | 6,679 |
| 2025-06-02 | 314.00 | 321.00 | 303.00 | 310.00 | 254.14 | 28,218 |
| 2025-05-29 | 330.00 | 330.00 | 309.00 | 320.00 | 262.34 | 21,186 |
| 2025-05-28 | 323.50 | 330.00 | 320.00 | 320.00 | 262.34 | 7,226 |
| 2025-05-27 | 325.00 | 330.00 | 321.00 | 322.00 | 263.98 | 13,356 |
| 2025-05-26 | 330.00 | 330.00 | 320.00 | 324.00 | 265.62 | 18,617 |
| 2025-05-23 | 328.50 | 334.50 | 321.50 | 329.00 | 269.72 | 15,594 |
| 2025-05-22 | 329.00 | 332.00 | 321.50 | 326.50 | 267.67 | 19,678 |
| 2025-05-21 | 334.00 | 342.50 | 328.50 | 336.00 | 275.46 | 44,261 |
| 2025-05-20 | 327.50 | 331.50 | 323.00 | 330.50 | 270.95 | 9,512 |
| 2025-05-19 | 329.00 | 336.00 | 324.50 | 329.50 | 270.13 | 23,905 |
| 2025-05-16 | 329.50 | 341.50 | 325.50 | 332.00 | 272.18 | 26,553 |
| 2025-05-15 | 324.00 | 335.00 | 323.50 | 329.50 | 270.13 | 23,659 |
| 2025-05-14 | 321.00 | 327.00 | 319.00 | 321.00 | 263.16 | 33,247 |
| 2025-05-13 | 323.50 | 336.50 | 320.00 | 321.00 | 263.16 | 14,305 |
| 2025-05-12 | 316.50 | 326.50 | 316.50 | 320.00 | 262.34 | 39,789 |
| 2025-05-09 | 320.50 | 330.00 | 316.00 | 318.00 | 260.70 | 19,683 |
| 2025-05-08 | 321.50 | 322.50 | 314.00 | 322.50 | 264.39 | 5,149 |
| 2025-05-07 | 323.50 | 324.00 | 310.50 | 321.00 | 263.16 | 27,167 |
| 2025-05-06 | 313.50 | 320.00 | 312.00 | 317.50 | 260.29 | 13,315 |
| 2025-05-05 | 343.00 | 343.00 | 307.50 | 310.00 | 254.14 | 36,460 |
| 2025-05-02 | 322.50 | 357.50 | 322.50 | 340.00 | 278.74 | 92,893 |
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.