Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 321.50 | 328.50 | 319.00 | 322.50 | 264.39 | 26,811 |
| 2025-04-29 | 327.00 | 328.50 | 325.00 | 328.50 | 269.31 | 7,842 |
| 2025-04-28 | 328.50 | 328.50 | 320.00 | 325.00 | 266.44 | 787 |
| 2025-04-25 | 320.00 | 330.50 | 319.50 | 321.50 | 263.57 | 15,208 |
| 2025-04-24 | 328.50 | 328.50 | 318.00 | 320.00 | 262.34 | 18,262 |
| 2025-04-23 | 327.50 | 327.50 | 319.00 | 325.00 | 266.44 | 5,236 |
| 2025-04-22 | 320.00 | 320.00 | 307.00 | 317.50 | 260.29 | 8,079 |
| 2025-04-21 | 316.50 | 321.50 | 316.00 | 321.00 | 263.16 | 5,077 |
| 2025-04-18 | 329.50 | 336.00 | 325.50 | 330.50 | 270.95 | 6,666 |
| 2025-04-17 | 320.00 | 322.00 | 317.00 | 322.00 | 263.98 | 10,976 |
| 2025-04-16 | 319.50 | 324.00 | 318.00 | 323.00 | 264.80 | 15,350 |
| 2025-04-15 | 325.50 | 333.50 | 323.50 | 333.50 | 273.41 | 28,328 |
| 2025-04-14 | 323.00 | 324.50 | 314.00 | 319.00 | 261.52 | 6,454 |
| 2025-04-11 | 323.00 | 324.00 | 300.50 | 322.50 | 264.39 | 18,644 |
| 2025-04-10 | 300.00 | 333.50 | 300.00 | 333.50 | 273.41 | 33,372 |
| 2025-04-09 | 303.00 | 303.00 | 268.50 | 278.50 | 228.32 | 23,978 |
| 2025-04-08 | 291.50 | 298.00 | 280.50 | 298.00 | 244.30 | 41,383 |
| 2025-04-07 | 339.00 | 346.00 | 280.00 | 291.50 | 238.98 | 92,492 |
| 2025-04-02 | 375.00 | 386.50 | 370.50 | 376.50 | 308.66 | 17,308 |
| 2025-04-01 | 376.50 | 376.50 | 368.00 | 370.50 | 303.74 | 1,787 |
| 2025-03-31 | 373.50 | 375.00 | 356.00 | 364.50 | 298.82 | 45,637 |
| 2025-03-28 | 380.50 | 384.50 | 365.50 | 379.00 | 310.71 | 13,368 |
| 2025-03-27 | 385.00 | 391.50 | 380.50 | 383.00 | 313.99 | 16,458 |
| 2025-03-26 | 390.50 | 393.00 | 385.50 | 389.50 | 319.32 | 41,830 |
| 2025-03-25 | 399.50 | 399.50 | 385.50 | 388.50 | 318.50 | 50,502 |
| 2025-03-24 | 378.50 | 395.00 | 375.00 | 388.50 | 318.50 | 115,323 |
| 2025-03-21 | 374.00 | 375.00 | 370.00 | 374.50 | 307.02 | 25,512 |
| 2025-03-20 | 373.50 | 380.50 | 370.50 | 377.50 | 309.48 | 52,149 |
| 2025-03-19 | 378.50 | 384.50 | 374.50 | 377.00 | 309.07 | 60,128 |
| 2025-03-18 | 382.00 | 386.50 | 380.00 | 386.50 | 316.86 | 20,086 |
| 2025-03-17 | 382.50 | 388.00 | 379.00 | 379.00 | 310.71 | 28,083 |
| 2025-03-14 | 384.50 | 384.50 | 376.50 | 380.00 | 311.53 | 34,386 |
| 2025-03-13 | 378.50 | 397.00 | 376.50 | 384.50 | 315.22 | 46,559 |
| 2025-03-12 | 379.50 | 395.00 | 375.00 | 376.50 | 308.66 | 49,044 |
| 2025-03-11 | 380.00 | 391.50 | 357.00 | 380.50 | 311.94 | 66,617 |
| 2025-03-10 | 384.00 | 386.00 | 379.00 | 382.50 | 313.58 | 31,364 |
| 2025-03-07 | 382.50 | 395.00 | 382.50 | 388.50 | 318.50 | 42,730 |
| 2025-03-06 | 402.00 | 404.50 | 380.50 | 401.00 | 328.75 | 60,265 |
| 2025-03-05 | 403.50 | 409.00 | 395.50 | 397.00 | 325.47 | 52,008 |
| 2025-03-04 | 399.50 | 403.50 | 390.00 | 402.00 | 329.57 | 33,774 |
| 2025-03-03 | 390.00 | 412.50 | 389.50 | 396.00 | 324.65 | 86,337 |
| 2025-02-27 | 388.50 | 407.00 | 387.50 | 390.50 | 320.14 | 68,251 |
| 2025-02-26 | 384.50 | 390.50 | 380.50 | 390.50 | 320.14 | 26,629 |
| 2025-02-25 | 386.50 | 391.00 | 381.00 | 391.00 | 320.55 | 12,313 |
| 2025-02-24 | 398.00 | 398.00 | 384.50 | 391.50 | 320.96 | 24,395 |
| 2025-02-21 | 379.50 | 401.50 | 379.50 | 399.50 | 327.52 | 38,402 |
| 2025-02-20 | 398.00 | 398.00 | 380.00 | 387.00 | 317.27 | 21,209 |
| 2025-02-19 | 385.00 | 394.00 | 376.50 | 389.50 | 319.32 | 22,975 |
| 2025-02-18 | 392.50 | 392.50 | 360.00 | 375.00 | 307.43 | 37,458 |
| 2025-02-17 | 399.00 | 399.00 | 370.00 | 395.00 | 323.83 | 78,999 |
| 2025-02-14 | 405.50 | 405.50 | 389.50 | 394.00 | 323.01 | 24,298 |
| 2025-02-13 | 413.00 | 413.50 | 383.50 | 399.50 | 327.52 | 76,099 |
| 2025-02-12 | 428.00 | 441.50 | 396.00 | 406.00 | 332.84 | 80,907 |
| 2025-02-11 | 388.00 | 424.50 | 384.50 | 418.00 | 342.68 | 200,520 |
| 2025-02-10 | 368.50 | 391.50 | 368.00 | 384.50 | 315.22 | 143,969 |
| 2025-02-07 | 368.00 | 378.00 | 359.00 | 369.00 | 302.51 | 107,836 |
| 2025-02-06 | 330.00 | 381.00 | 330.00 | 368.00 | 301.69 | 134,149 |
| 2025-02-05 | 342.00 | 342.00 | 325.00 | 329.00 | 269.72 | 19,759 |
| 2025-02-04 | 342.00 | 342.00 | 336.50 | 339.50 | 278.33 | 2,384 |
| 2025-02-03 | 328.00 | 341.00 | 322.50 | 341.00 | 279.56 | 14,117 |
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.