Dura Tek, Inc. (TPEX:8098)
Taiwan · Delayed Price · Currency is TWD 291.00
-0.50 (-0.17%)
Oct 9, 2025, 2:49 PM CST
Dura Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 285.00 | 292.00 | 285.00 | 291.00 | 291.00 | -0.17% | 9,998 |
| Oct 8, 2025 | 282.50 | 291.50 | 282.00 | 291.50 | 291.50 | 0.52% | 9,183 |
| Oct 7, 2025 | 300.00 | 300.00 | 287.00 | 290.00 | 290.00 | 0.52% | 19,054 |
| Oct 3, 2025 | 290.00 | 293.50 | 281.50 | 288.50 | 288.50 | -1.37% | 12,225 |
| Oct 2, 2025 | 282.00 | 293.50 | 282.00 | 292.50 | 292.50 | 3.72% | 6,976 |
| Oct 1, 2025 | 284.00 | 289.00 | 279.00 | 282.00 | 282.00 | -2.08% | 33,218 |
| Sep 30, 2025 | 286.50 | 294.00 | 278.50 | 288.00 | 288.00 | - | 13,840 |
| Sep 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Sep 26, 2025 | 289.00 | 296.50 | 285.50 | 288.00 | 288.00 | -3.19% | 12,831 |
| Sep 25, 2025 | 299.50 | 299.50 | 292.00 | 297.50 | 297.50 | 0.34% | 779 |
| Sep 24, 2025 | 302.00 | 303.00 | 290.00 | 296.50 | 296.50 | -1.98% | 9,487 |
| Sep 23, 2025 | 297.50 | 305.00 | 293.50 | 302.50 | 302.50 | 1.68% | 14,356 |
| Sep 22, 2025 | 290.00 | 297.50 | 290.00 | 297.50 | 297.50 | - | 7,534 |
| Sep 19, 2025 | 295.50 | 297.50 | 291.00 | 297.50 | 297.50 | 0.68% | 2,516 |
| Sep 18, 2025 | 302.00 | 302.00 | 290.50 | 295.50 | 295.50 | -1.50% | 15,071 |
| Sep 17, 2025 | 299.00 | 309.50 | 292.00 | 300.00 | 300.00 | 0.33% | 39,305 |
| Sep 16, 2025 | 286.50 | 299.00 | 281.50 | 299.00 | 299.00 | 4.36% | 15,930 |
| Sep 15, 2025 | 280.50 | 289.00 | 277.00 | 286.50 | 286.50 | 2.14% | 14,230 |
| Sep 12, 2025 | 280.00 | 289.50 | 275.50 | 280.50 | 280.50 | -2.43% | 28,387 |
| Sep 11, 2025 | 289.00 | 290.00 | 279.00 | 287.50 | 287.50 | -4.96% | 38,086 |
| Sep 10, 2025 | 297.50 | 302.50 | 281.00 | 302.50 | 302.50 | 1.85% | 47,485 |
| Sep 9, 2025 | 298.50 | 301.50 | 289.00 | 297.00 | 297.00 | 1.54% | 48,349 |
| Sep 8, 2025 | 301.50 | 305.50 | 288.50 | 292.50 | 292.50 | -4.88% | 67,967 |
| Sep 5, 2025 | 304.50 | 311.50 | 304.00 | 307.50 | 307.50 | -0.81% | 17,627 |
| Sep 4, 2025 | 317.00 | 324.00 | 300.00 | 310.00 | 310.00 | -2.21% | 25,498 |
| Sep 3, 2025 | 322.50 | 322.50 | 307.50 | 317.00 | 317.00 | -1.55% | 13,536 |
| Sep 2, 2025 | 315.00 | 331.50 | 315.00 | 322.00 | 322.00 | 0.63% | 6,452 |
| Sep 1, 2025 | 335.00 | 335.00 | 308.50 | 320.00 | 320.00 | -2.74% | 19,161 |
| Aug 29, 2025 | 343.00 | 343.50 | 320.50 | 329.00 | 329.00 | -3.24% | 65,214 |
| Aug 28, 2025 | 330.00 | 347.00 | 327.00 | 340.00 | 340.00 | 1.50% | 48,138 |
| Aug 27, 2025 | 325.97 | 344.45 | 318.76 | 334.99 | 326.87 | 2.77% | 50,782 |
| Aug 26, 2025 | 333.63 | 334.99 | 312.44 | 325.97 | 318.07 | -2.30% | 35,413 |
| Aug 25, 2025 | 330.03 | 338.14 | 321.46 | 333.63 | 325.55 | 1.09% | 61,074 |
| Aug 22, 2025 | 337.24 | 342.20 | 325.07 | 330.03 | 322.03 | -2.14% | 54,050 |
| Aug 21, 2025 | 338.14 | 344.00 | 330.48 | 337.24 | 329.07 | -0.13% | 48,656 |
| Aug 20, 2025 | 338.59 | 339.49 | 329.58 | 337.69 | 329.51 | -2.22% | 57,701 |
| Aug 19, 2025 | 343.10 | 346.26 | 339.95 | 345.36 | 336.99 | -2.29% | 23,678 |
| Aug 18, 2025 | 343.55 | 353.47 | 334.54 | 353.47 | 344.91 | 1.42% | 32,321 |
| Aug 15, 2025 | 350.77 | 355.73 | 346.71 | 348.51 | 340.07 | -0.64% | 30,194 |
| Aug 14, 2025 | 351.22 | 351.22 | 344.45 | 350.77 | 342.27 | -0.13% | 21,114 |
| Aug 13, 2025 | 332.28 | 355.27 | 332.28 | 351.22 | 342.71 | 4.15% | 32,579 |
| Aug 12, 2025 | 329.58 | 340.85 | 329.13 | 337.24 | 329.07 | -1.97% | 56,708 |
| Aug 11, 2025 | 359.33 | 359.33 | 328.22 | 344.00 | 335.67 | -4.27% | 90,806 |
| Aug 8, 2025 | 348.51 | 360.69 | 347.16 | 359.33 | 350.63 | 3.10% | 40,092 |
| Aug 7, 2025 | 351.22 | 355.73 | 343.55 | 348.51 | 340.07 | -0.64% | 13,105 |
| Aug 6, 2025 | 354.37 | 357.53 | 338.14 | 350.77 | 342.27 | -1.52% | 54,926 |
| Aug 5, 2025 | 367.90 | 371.51 | 351.22 | 356.18 | 347.55 | -1.62% | 48,859 |
| Aug 4, 2025 | 349.86 | 374.21 | 339.95 | 362.04 | 353.27 | 5.24% | 77,054 |
| Aug 1, 2025 | 327.77 | 344.00 | 327.77 | 344.00 | 335.67 | 2.69% | 39,591 |
| Jul 31, 2025 | 326.87 | 342.65 | 325.52 | 334.99 | 326.87 | 2.48% | 12,881 |