Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 470.00 | 473.00 | 448.50 | 467.50 | 467.50 | 47,841 |
| 2026-10-15 | 480.50 | 486.50 | 450.00 | 467.50 | 467.50 | 109,002 |
| 2026-10-14 | 489.00 | 515.00 | 473.00 | 491.00 | 491.00 | 52,277 |
| 2026-10-13 | 481.00 | 503.00 | 465.00 | 488.50 | 488.50 | 65,797 |
| 2026-10-12 | 505.00 | 514.00 | 475.00 | 498.50 | 498.50 | 77,088 |
| 2026-10-08 | 560.00 | 576.00 | 484.00 | 499.50 | 499.50 | 262,835 |
| 2026-10-07 | 568.00 | 592.00 | 545.00 | 570.00 | 570.00 | 131,179 |
| 2026-10-06 | 572.00 | 598.00 | 558.00 | 577.00 | 577.00 | 199,317 |
| 2026-10-05 | 610.00 | 626.00 | 570.00 | 599.00 | 599.00 | 301,927 |
| 2026-10-02 | 551.00 | 639.00 | 535.00 | 602.00 | 602.00 | 509,055 |
| 2026-10-01 | 489.50 | 588.00 | 489.50 | 558.00 | 558.00 | 523,102 |
| 2026-09-30 | 503.00 | 521.00 | 469.00 | 490.50 | 490.50 | 270,487 |
| 2026-09-29 | 435.00 | 502.00 | 435.00 | 495.50 | 495.50 | 434,890 |
| 2026-09-24 | 421.00 | 450.00 | 402.50 | 436.00 | 436.00 | 154,167 |
| 2026-09-23 | 427.00 | 435.00 | 406.50 | 414.50 | 414.50 | 63,395 |
| 2026-09-22 | 408.50 | 442.00 | 400.00 | 426.50 | 426.50 | 165,134 |
| 2026-09-21 | 395.50 | 407.00 | 395.50 | 403.00 | 403.00 | 43,436 |
| 2026-09-18 | 385.00 | 401.50 | 385.00 | 400.50 | 400.50 | 31,945 |
| 2026-09-17 | 381.50 | 401.50 | 381.50 | 400.00 | 400.00 | 27,289 |
| 2026-09-16 | 378.00 | 399.00 | 378.00 | 394.00 | 394.00 | 23,282 |
| 2026-09-15 | 381.00 | 396.00 | 381.00 | 392.00 | 392.00 | 9,615 |
| 2026-09-14 | 378.50 | 394.50 | 378.50 | 389.00 | 389.00 | 1,818 |
| 2026-09-11 | 391.00 | 392.00 | 375.00 | 390.00 | 390.00 | 8,887 |
| 2026-09-10 | 401.00 | 404.50 | 383.50 | 392.50 | 392.50 | 38,555 |
| 2026-09-09 | 410.00 | 410.00 | 390.50 | 400.00 | 400.00 | 3,845 |
| 2026-09-08 | 399.50 | 406.50 | 396.50 | 403.00 | 403.00 | 12,020 |
| 2026-09-07 | 420.00 | 422.50 | 399.50 | 407.50 | 407.50 | 42,221 |
| 2026-09-04 | 411.50 | 423.00 | 402.50 | 414.50 | 414.50 | 80,621 |
| 2026-09-03 | 415.00 | 415.00 | 399.50 | 405.50 | 405.50 | 32,170 |
| 2026-09-02 | 395.00 | 415.00 | 395.00 | 406.50 | 406.50 | 28,803 |
| 2026-09-01 | 389.50 | 420.50 | 380.00 | 412.00 | 412.00 | 80,390 |
| 2026-08-31 | 382.00 | 391.00 | 380.50 | 389.50 | 389.50 | 21,544 |
| 2026-08-28 | 381.50 | 392.50 | 374.00 | 383.50 | 383.50 | 16,618 |
| 2026-08-27 | 374.50 | 387.50 | 374.00 | 381.50 | 381.50 | 9,806 |
| 2026-08-26 | 382.50 | 391.50 | 377.00 | 386.00 | 386.00 | 8,833 |
| 2026-08-25 | 379.00 | 392.50 | 376.50 | 387.00 | 387.00 | 8,351 |
| 2026-08-24 | 379.00 | 392.50 | 376.50 | 387.00 | 387.00 | 17,265 |
| 2026-08-21 | 388.00 | 391.00 | 373.50 | 385.50 | 385.50 | 6,976 |
| 2026-08-20 | 381.00 | 392.00 | 374.00 | 380.00 | 380.00 | 20,576 |
| 2026-08-19 | 383.50 | 387.00 | 368.50 | 387.00 | 387.00 | 18,528 |
| 2026-08-18 | 389.50 | 389.50 | 374.00 | 381.50 | 381.50 | 8,603 |
| 2026-08-17 | 376.50 | 392.00 | 376.50 | 390.00 | 390.00 | 18,327 |
| 2026-08-14 | 410.00 | 410.00 | 374.50 | 389.50 | 389.50 | 29,723 |
| 2026-08-13 | 408.50 | 410.50 | 396.00 | 401.50 | 401.50 | 67,570 |
| 2026-08-12 | 392.45 | 408.22 | 391.97 | 404.88 | 395.88 | 153,711 |
| 2026-08-11 | 383.37 | 391.97 | 372.85 | 383.84 | 375.31 | 41,725 |
| 2026-08-10 | 382.41 | 389.10 | 377.15 | 385.76 | 377.18 | 39,413 |
| 2026-08-07 | 405.00 | 409.00 | 394.50 | 399.50 | 373.44 | 41,961 |
| 2026-08-06 | 401.50 | 420.00 | 392.00 | 404.50 | 378.12 | 69,905 |
| 2026-08-05 | 392.00 | 411.50 | 380.00 | 410.00 | 383.26 | 49,851 |
| 2026-08-04 | 382.50 | 386.50 | 370.00 | 386.50 | 361.29 | 9,829 |
| 2026-08-03 | 366.50 | 384.50 | 358.00 | 381.50 | 356.62 | 24,850 |
| 2026-07-31 | 352.50 | 373.00 | 350.00 | 368.00 | 344.00 | 34,110 |
| 2026-07-30 | 348.50 | 363.00 | 342.00 | 351.50 | 328.57 | 28,152 |
| 2026-07-29 | 360.00 | 388.00 | 335.00 | 355.00 | 331.84 | 105,388 |
| 2026-07-28 | 381.00 | 387.50 | 357.00 | 371.00 | 346.80 | 89,851 |
| 2026-07-27 | 380.50 | 393.50 | 380.50 | 386.00 | 360.82 | 6,455 |
| 2026-07-24 | 371.00 | 389.50 | 371.00 | 380.50 | 355.68 | 25,937 |
| 2026-07-23 | 387.00 | 388.00 | 367.00 | 381.50 | 356.62 | 25,434 |
| 2026-07-22 | 394.00 | 394.00 | 383.50 | 387.00 | 361.76 | 21,568 |
Page 1 of 3 · 125 trading daysOlder →
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.