Dura Tek, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 244.00 | 244.00 | 233.00 | 233.50 | 218.27 | 16,702 |
| 2026-01-21 | 241.50 | 244.50 | 234.50 | 244.00 | 228.08 | 14,684 |
| 2026-01-20 | 229.50 | 247.00 | 224.00 | 242.00 | 226.21 | 48,927 |
| 2026-01-19 | 228.50 | 230.00 | 222.50 | 227.00 | 212.19 | 47,698 |
| 2026-01-16 | 224.00 | 233.50 | 222.00 | 224.00 | 209.39 | 65,021 |
| 2026-01-15 | 231.00 | 232.50 | 221.00 | 228.00 | 213.13 | 17,362 |
| 2026-01-14 | 229.00 | 233.00 | 225.50 | 230.00 | 215.00 | 25,441 |
| 2026-01-13 | 225.00 | 229.00 | 220.00 | 229.00 | 214.06 | 11,337 |
| 2026-01-12 | 225.00 | 225.50 | 219.00 | 222.00 | 207.52 | 14,613 |
| 2026-01-09 | 224.50 | 224.50 | 220.50 | 223.00 | 208.45 | 16,392 |
| 2026-01-08 | 221.00 | 227.00 | 218.00 | 220.50 | 206.12 | 15,305 |
| 2026-01-07 | 230.00 | 230.00 | 210.50 | 220.50 | 206.12 | 25,781 |
| 2026-01-06 | 230.00 | 230.00 | 220.50 | 230.00 | 215.00 | 1,544 |
| 2026-01-05 | 231.00 | 231.00 | 220.50 | 230.00 | 215.00 | 18,407 |
| 2026-01-02 | 240.00 | 240.00 | 221.50 | 231.00 | 215.93 | 21,904 |
| 2025-12-31 | 219.00 | 258.00 | 219.00 | 240.00 | 224.35 | 89,806 |
| 2025-12-30 | 220.00 | 220.00 | 211.50 | 218.50 | 204.25 | 23,133 |
| 2025-12-29 | 227.00 | 227.50 | 217.00 | 219.50 | 205.18 | 32,414 |
| 2025-12-26 | 228.50 | 228.50 | 218.00 | 227.50 | 212.66 | 4,901 |
| 2025-12-24 | 223.50 | 223.50 | 215.50 | 222.50 | 207.99 | 11,014 |
| 2025-12-23 | 220.00 | 224.50 | 220.00 | 223.50 | 208.92 | 7,043 |
| 2025-12-22 | 233.50 | 233.50 | 222.00 | 222.50 | 207.99 | 17,524 |
| 2025-12-19 | 231.00 | 234.00 | 224.00 | 229.50 | 214.53 | 8,091 |
| 2025-12-18 | 234.00 | 234.00 | 226.50 | 230.00 | 215.00 | 2,368 |
| 2025-12-17 | 231.00 | 234.00 | 223.50 | 224.00 | 209.39 | 2,964 |
| 2025-12-16 | 225.50 | 234.50 | 223.00 | 230.50 | 215.46 | 6,773 |
| 2025-12-15 | 221.50 | 225.50 | 219.00 | 225.50 | 210.79 | 5,484 |
| 2025-12-12 | 224.50 | 224.50 | 220.00 | 221.50 | 207.05 | 3,596 |
| 2025-12-11 | 231.00 | 234.50 | 221.00 | 225.00 | 210.32 | 8,058 |
| 2025-12-10 | 234.50 | 234.50 | 223.00 | 227.50 | 212.66 | 3,296 |
| 2025-12-09 | 235.00 | 235.00 | 225.50 | 227.00 | 212.19 | 2,719 |
| 2025-12-08 | 247.00 | 247.00 | 225.00 | 230.00 | 215.00 | 14,450 |
| 2025-12-05 | 238.50 | 250.50 | 238.50 | 245.00 | 229.02 | 14,240 |
| 2025-12-04 | 239.50 | 239.50 | 231.00 | 236.00 | 220.61 | 7,396 |
| 2025-12-03 | 225.50 | 240.00 | 219.00 | 240.00 | 224.35 | 18,436 |
| 2025-12-02 | 222.00 | 226.00 | 219.00 | 226.00 | 211.26 | 4,299 |
| 2025-12-01 | 220.50 | 224.00 | 216.00 | 222.00 | 207.52 | 2,581 |
| 2025-11-28 | 224.50 | 224.50 | 215.00 | 220.50 | 206.12 | 12,714 |
| 2025-11-27 | 218.00 | 224.50 | 217.00 | 219.50 | 205.18 | 17,893 |
| 2025-11-26 | 225.00 | 226.00 | 214.00 | 218.00 | 203.78 | 36,185 |
| 2025-11-25 | 228.00 | 228.00 | 220.50 | 226.00 | 211.26 | 3,955 |
| 2025-11-24 | 228.50 | 228.50 | 217.00 | 224.50 | 209.86 | 10,831 |
| 2025-11-21 | 241.00 | 241.00 | 223.00 | 227.00 | 212.19 | 19,222 |
| 2025-11-20 | 237.50 | 241.50 | 230.00 | 241.00 | 225.28 | 9,258 |
| 2025-11-19 | 243.50 | 243.50 | 233.00 | 237.50 | 222.01 | 1,888 |
| 2025-11-18 | 245.00 | 245.00 | 239.00 | 244.50 | 228.55 | 3,083 |
| 2025-11-17 | 252.50 | 252.50 | 244.00 | 245.00 | 229.02 | 1,655 |
| 2025-11-14 | 243.50 | 253.50 | 243.00 | 245.00 | 229.02 | 14,799 |
| 2025-11-13 | 253.00 | 253.00 | 243.50 | 250.50 | 234.16 | 4,579 |
| 2025-11-12 | 251.50 | 251.50 | 238.50 | 244.00 | 228.08 | 67,214 |
| 2025-11-11 | 272.00 | 272.50 | 240.00 | 251.50 | 235.10 | 47,994 |
| 2025-11-10 | 275.50 | 279.50 | 271.00 | 277.00 | 258.93 | 5,270 |
| 2025-11-07 | 277.00 | 284.00 | 276.00 | 280.00 | 261.74 | 15,028 |
| 2025-11-06 | 287.50 | 287.50 | 281.50 | 281.50 | 263.14 | 2,591 |
| 2025-11-05 | 283.00 | 289.00 | 279.00 | 280.50 | 262.20 | 10,894 |
| 2025-11-04 | 295.00 | 295.00 | 278.00 | 290.00 | 271.08 | 5,510 |
| 2025-11-03 | 296.00 | 296.00 | 287.50 | 295.00 | 275.76 | 3,481 |
| 2025-10-31 | 296.00 | 296.00 | 287.00 | 296.00 | 276.69 | 3,885 |
| 2025-10-30 | 297.00 | 297.00 | 290.00 | 296.00 | 276.69 | 5,540 |
| 2025-10-29 | 300.00 | 300.00 | 296.00 | 296.00 | 276.69 | 1,746 |
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.