Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 334.50 | 340.50 | 322.50 | 338.00 | 277.10 | 15,456 |
| 2025-01-21 | 327.50 | 334.00 | 318.50 | 334.00 | 273.82 | 8,384 |
| 2025-01-20 | 326.50 | 327.50 | 317.50 | 327.50 | 268.49 | 3,358 |
| 2025-01-17 | 326.00 | 331.50 | 320.00 | 326.00 | 267.26 | 14,735 |
| 2025-01-16 | 326.00 | 326.00 | 310.50 | 324.50 | 266.03 | 5,999 |
| 2025-01-15 | 319.50 | 319.50 | 318.50 | 318.50 | 261.11 | 989 |
| 2025-01-14 | 319.00 | 324.50 | 310.50 | 317.50 | 260.29 | 5,786 |
| 2025-01-13 | 325.00 | 325.00 | 314.00 | 318.50 | 261.11 | 14,697 |
| 2025-01-10 | 322.50 | 325.50 | 315.50 | 321.50 | 263.57 | 4,874 |
| 2025-01-09 | 319.00 | 329.50 | 319.00 | 320.00 | 262.34 | 8,685 |
| 2025-01-08 | 328.50 | 330.00 | 319.00 | 325.00 | 266.44 | 15,251 |
| 2025-01-07 | 330.00 | 345.00 | 323.00 | 329.50 | 270.13 | 69,422 |
| 2025-01-06 | 328.00 | 339.50 | 324.00 | 327.50 | 268.49 | 21,620 |
| 2025-01-03 | 315.00 | 341.50 | 315.00 | 327.50 | 268.49 | 68,091 |
| 2025-01-02 | 296.00 | 315.00 | 296.00 | 310.00 | 254.14 | 12,365 |
| 2024-12-31 | 306.00 | 306.00 | 299.00 | 304.00 | 249.22 | 7,410 |
| 2024-12-30 | 304.00 | 309.00 | 303.00 | 303.00 | 248.40 | 7,505 |
| 2024-12-27 | 308.50 | 310.00 | 304.00 | 309.50 | 253.73 | 2,001 |
| 2024-12-26 | 305.00 | 317.00 | 303.50 | 310.00 | 254.14 | 12,856 |
| 2024-12-25 | 315.50 | 315.50 | 308.00 | 314.50 | 257.83 | 10,619 |
| 2024-12-24 | 320.00 | 320.00 | 316.00 | 316.00 | 259.06 | 1,489 |
| 2024-12-23 | 305.50 | 321.00 | 304.00 | 310.00 | 254.14 | 21,118 |
| 2024-12-20 | 300.00 | 306.00 | 300.00 | 301.50 | 247.17 | 8,901 |
| 2024-12-19 | 300.00 | 309.00 | 297.00 | 301.50 | 247.17 | 16,714 |
| 2024-12-18 | 314.50 | 314.50 | 300.50 | 305.50 | 250.45 | 22,566 |
| 2024-12-17 | 338.50 | 338.50 | 303.00 | 315.00 | 258.24 | 39,914 |
| 2024-12-16 | 345.50 | 354.00 | 333.50 | 340.00 | 278.74 | 13,383 |
| 2024-12-13 | 349.00 | 351.00 | 340.00 | 345.00 | 282.84 | 18,281 |
| 2024-12-12 | 356.50 | 356.50 | 348.00 | 351.50 | 288.17 | 4,887 |
| 2024-12-11 | 354.50 | 354.50 | 352.50 | 352.50 | 288.98 | 743 |
| 2024-12-10 | 361.50 | 361.50 | 349.50 | 349.50 | 286.53 | 4,894 |
| 2024-12-09 | 357.00 | 362.00 | 355.50 | 361.50 | 296.36 | 20,511 |
| 2024-12-06 | 355.00 | 355.00 | 345.00 | 351.00 | 287.76 | 6,478 |
| 2024-12-05 | 355.00 | 356.00 | 351.00 | 355.00 | 291.03 | 5,546 |
| 2024-12-04 | 351.50 | 354.50 | 345.50 | 354.50 | 290.62 | 20,424 |
| 2024-12-03 | 354.00 | 354.50 | 351.50 | 351.50 | 288.17 | 851 |
| 2024-12-02 | 357.00 | 357.00 | 345.00 | 355.00 | 291.03 | 257 |
| 2024-11-29 | 359.00 | 359.00 | 351.50 | 351.50 | 288.17 | 486 |
| 2024-11-28 | 356.00 | 358.00 | 345.00 | 350.50 | 287.35 | 12,234 |
| 2024-11-27 | 361.00 | 361.50 | 353.00 | 353.00 | 289.39 | 5,025 |
| 2024-11-26 | 363.00 | 363.00 | 360.00 | 360.00 | 295.13 | 6 |
| 2024-11-25 | 362.50 | 364.00 | 357.00 | 358.00 | 293.49 | 9,506 |
| 2024-11-22 | 368.00 | 368.00 | 355.00 | 364.50 | 298.82 | 4,547 |
| 2024-11-21 | 353.00 | 361.00 | 353.00 | 358.00 | 293.49 | 4,771 |
| 2024-11-20 | 359.50 | 362.00 | 354.00 | 359.50 | 294.72 | 5,997 |
| 2024-11-19 | 362.00 | 362.00 | 351.50 | 356.50 | 292.26 | 30,240 |
| 2024-11-18 | 360.50 | 371.00 | 352.50 | 362.00 | 296.77 | 22,126 |
| 2024-11-15 | 370.00 | 370.00 | 361.50 | 368.00 | 301.69 | 20,202 |
| 2024-11-14 | 378.00 | 378.00 | 362.50 | 368.50 | 302.10 | 16,938 |
| 2024-11-13 | 365.00 | 377.50 | 364.00 | 377.50 | 309.48 | 18,027 |
| 2024-11-12 | 364.00 | 367.50 | 358.50 | 365.50 | 299.64 | 5,317 |
| 2024-11-11 | 381.00 | 381.00 | 359.00 | 371.00 | 304.15 | 26,981 |
| 2024-11-08 | 388.00 | 398.00 | 374.00 | 378.00 | 309.89 | 27,360 |
| 2024-11-07 | 350.50 | 398.00 | 350.50 | 391.00 | 320.55 | 46,622 |
| 2024-11-06 | 351.50 | 367.50 | 348.50 | 367.00 | 300.87 | 25,331 |
| 2024-11-05 | 352.50 | 354.00 | 348.50 | 352.00 | 288.57 | 8,955 |
| 2024-11-04 | 354.50 | 359.50 | 348.50 | 349.00 | 286.12 | 15,439 |
| 2024-11-01 | 351.50 | 355.50 | 347.00 | 354.00 | 290.21 | 20,364 |
| 2024-10-30 | 347.00 | 357.50 | 347.00 | 356.50 | 292.26 | 4,091 |
| 2024-10-29 | 346.50 | 355.50 | 345.00 | 350.50 | 287.35 | 26,312 |
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.