Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 359.00 | 364.50 | 349.00 | 356.00 | 291.85 | 14,996 |
| 2024-10-25 | 356.50 | 369.50 | 351.50 | 361.00 | 295.95 | 41,976 |
| 2024-10-24 | 360.50 | 365.50 | 360.00 | 365.00 | 299.23 | 10,689 |
| 2024-10-23 | 359.50 | 367.50 | 358.00 | 365.50 | 299.64 | 15,196 |
| 2024-10-22 | 361.00 | 373.50 | 352.00 | 364.00 | 298.41 | 22,887 |
| 2024-10-21 | 360.50 | 377.50 | 359.00 | 363.50 | 298.00 | 56,073 |
| 2024-10-18 | 367.50 | 367.50 | 354.50 | 359.50 | 294.72 | 12,091 |
| 2024-10-17 | 363.50 | 363.50 | 355.00 | 356.00 | 291.85 | 258 |
| 2024-10-16 | 346.50 | 362.00 | 346.00 | 355.00 | 291.03 | 30,326 |
| 2024-10-15 | 366.50 | 372.00 | 359.00 | 361.00 | 295.95 | 17,537 |
| 2024-10-14 | 363.00 | 366.00 | 347.00 | 363.00 | 297.59 | 21,010 |
| 2024-10-11 | 367.00 | 370.50 | 357.00 | 359.50 | 294.72 | 24,354 |
| 2024-10-09 | 380.50 | 383.50 | 374.00 | 380.00 | 311.53 | 14,050 |
| 2024-10-08 | 372.50 | 373.50 | 366.00 | 373.50 | 306.20 | 7,992 |
| 2024-10-07 | 365.00 | 371.50 | 356.50 | 371.50 | 304.56 | 17,566 |
| 2024-10-04 | 349.00 | 366.00 | 349.00 | 352.50 | 288.98 | 16,879 |
| 2024-10-01 | 359.50 | 359.50 | 347.00 | 351.00 | 287.76 | 23,493 |
| 2024-09-30 | 368.00 | 368.00 | 347.00 | 359.50 | 294.72 | 19,564 |
| 2024-09-27 | 390.00 | 390.00 | 363.50 | 365.00 | 299.23 | 27,653 |
| 2024-09-26 | 379.50 | 398.00 | 368.50 | 381.00 | 312.35 | 9,961 |
| 2024-09-25 | 373.00 | 386.50 | 360.50 | 379.50 | 311.12 | 17,567 |
| 2024-09-24 | 379.00 | 379.50 | 362.00 | 369.00 | 302.51 | 21,823 |
| 2024-09-23 | 381.00 | 381.00 | 367.00 | 368.50 | 302.10 | 24,244 |
| 2024-09-20 | 390.00 | 403.50 | 373.00 | 379.50 | 311.12 | 29,493 |
| 2024-09-19 | 384.00 | 402.50 | 373.00 | 388.00 | 318.09 | 37,498 |
| 2024-09-18 | 388.00 | 394.50 | 378.50 | 381.00 | 312.35 | 21,933 |
| 2024-09-16 | 398.00 | 398.00 | 373.00 | 384.00 | 314.81 | 25,440 |
| 2024-09-13 | 402.00 | 409.00 | 373.50 | 398.00 | 326.29 | 35,437 |
| 2024-09-12 | 409.00 | 409.00 | 389.00 | 389.00 | 318.91 | 26,507 |
| 2024-09-11 | 410.00 | 419.00 | 390.00 | 394.50 | 323.42 | 52,663 |
| 2024-09-10 | 374.50 | 427.00 | 365.50 | 400.00 | 327.93 | 159,440 |
| 2024-09-09 | 369.00 | 369.00 | 340.50 | 356.50 | 292.26 | 45,025 |
| 2024-09-06 | 401.50 | 401.50 | 355.50 | 370.00 | 303.33 | 48,942 |
| 2024-09-05 | 359.00 | 408.00 | 349.00 | 396.50 | 325.06 | 117,359 |
| 2024-09-04 | 347.00 | 360.50 | 328.50 | 349.00 | 286.12 | 106,484 |
| 2024-09-03 | 400.50 | 423.50 | 387.50 | 402.00 | 279.03 | 93,765 |
| 2024-09-02 | 356.00 | 400.00 | 356.00 | 394.00 | 273.48 | 102,896 |
| 2024-08-30 | 334.50 | 362.00 | 326.00 | 350.00 | 242.94 | 70,793 |
| 2024-08-29 | 313.50 | 334.00 | 313.50 | 334.00 | 231.83 | 50,869 |
| 2024-08-28 | 305.00 | 329.50 | 304.50 | 316.00 | 219.34 | 119,666 |
| 2024-08-27 | 310.50 | 313.50 | 300.00 | 305.50 | 212.05 | 31,721 |
| 2024-08-26 | 294.50 | 316.00 | 294.00 | 310.00 | 215.17 | 76,247 |
| 2024-08-23 | 291.00 | 295.00 | 278.50 | 295.00 | 204.76 | 56,714 |
| 2024-08-22 | 285.50 | 299.50 | 285.50 | 290.50 | 201.64 | 36,659 |
| 2024-08-21 | 291.50 | 304.00 | 281.00 | 289.50 | 200.95 | 27,650 |
| 2024-08-20 | 305.00 | 310.00 | 280.50 | 292.00 | 202.68 | 75,835 |
| 2024-08-19 | 311.50 | 319.50 | 289.00 | 301.00 | 208.93 | 86,104 |
| 2024-08-16 | 293.00 | 316.00 | 293.00 | 316.00 | 219.34 | 141,124 |
| 2024-08-15 | 266.50 | 309.00 | 264.50 | 293.00 | 203.37 | 97,746 |
| 2024-08-14 | 279.50 | 290.00 | 265.00 | 274.00 | 190.19 | 84,272 |
| 2024-08-13 | 251.00 | 284.00 | 251.00 | 279.50 | 194.00 | 107,358 |
| 2024-08-12 | 253.50 | 254.00 | 249.00 | 250.00 | 173.53 | 57,256 |
| 2024-08-09 | 249.50 | 255.50 | 245.00 | 247.50 | 171.79 | 57,234 |
| 2024-08-08 | 250.00 | 250.00 | 239.50 | 250.00 | 173.53 | 29,065 |
| 2024-08-07 | 220.50 | 250.50 | 220.50 | 250.00 | 173.53 | 38,710 |
| 2024-08-06 | 210.50 | 220.50 | 210.50 | 220.00 | 152.70 | 74 |
| 2024-08-05 | 235.00 | 235.00 | 208.00 | 208.00 | 144.38 | 47,265 |
| 2024-08-02 | 233.50 | 241.50 | 230.00 | 237.50 | 164.85 | 37,227 |
| 2024-08-01 | 237.50 | 237.50 | 234.00 | 235.50 | 163.46 | 21,119 |
| 2024-07-31 | 234.00 | 237.50 | 233.00 | 236.00 | 163.81 | 41,828 |
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.