Dura Tek, Inc. (TPEX:8098)
Taiwan · Delayed Price · Currency is TWD 308.50
-8.50 (-2.68%)
Sep 4, 2025, 1:37 PM CST
Dura Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 324.62 | 334.99 | 318.76 | 326.87 | 318.95 | -0.14% | 42,025 |
| Jul 29, 2025 | 341.30 | 343.55 | 317.40 | 327.32 | 319.39 | -3.72% | 64,753 |
| Jul 28, 2025 | 339.04 | 347.61 | 334.54 | 339.95 | 331.71 | 0.27% | 21,788 |
| Jul 25, 2025 | 327.77 | 343.55 | 323.71 | 339.04 | 330.83 | 2.31% | 81,718 |
| Jul 24, 2025 | 312.89 | 334.99 | 312.89 | 331.38 | 323.35 | 5.30% | 78,880 |
| Jul 23, 2025 | 306.58 | 314.70 | 304.78 | 314.70 | 307.07 | 2.50% | 39,138 |
| Jul 22, 2025 | 304.33 | 320.56 | 300.27 | 307.03 | 299.60 | 1.64% | 47,834 |
| Jul 21, 2025 | 304.33 | 310.64 | 293.96 | 302.07 | 294.76 | -0.74% | 35,646 |
| Jul 18, 2025 | 300.27 | 309.29 | 297.57 | 304.33 | 296.96 | 1.66% | 78,465 |
| Jul 17, 2025 | 298.92 | 302.07 | 290.35 | 299.37 | 292.12 | 1.53% | 26,883 |
| Jul 16, 2025 | 296.66 | 297.57 | 288.55 | 294.86 | 287.72 | -2.10% | 30,759 |
| Jul 15, 2025 | 297.57 | 301.62 | 295.31 | 301.17 | 293.88 | 1.21% | 24,420 |
| Jul 14, 2025 | 301.62 | 307.93 | 296.66 | 297.57 | 290.36 | - | 57,011 |
| Jul 11, 2025 | 296.21 | 301.17 | 293.96 | 297.57 | 290.36 | 0.31% | 49,118 |
| Jul 10, 2025 | 284.94 | 298.47 | 284.94 | 296.66 | 289.48 | 2.81% | 54,211 |
| Jul 9, 2025 | 266.91 | 289.90 | 266.91 | 288.55 | 281.56 | 4.58% | 37,133 |
| Jul 8, 2025 | 285.39 | 285.39 | 275.02 | 275.92 | 269.24 | -2.24% | 18,692 |
| Jul 7, 2025 | 284.04 | 288.55 | 279.53 | 282.24 | 275.40 | -0.63% | 18,685 |
| Jul 4, 2025 | 284.49 | 285.84 | 281.33 | 284.04 | 277.16 | -0.16% | 6,299 |
| Jul 3, 2025 | 288.10 | 288.10 | 282.24 | 284.49 | 277.60 | -1.25% | 10,640 |
| Jul 2, 2025 | 291.25 | 291.25 | 279.98 | 288.10 | 281.12 | -1.39% | 18,911 |
| Jul 1, 2025 | 292.16 | 292.61 | 285.39 | 292.16 | 285.08 | 1.09% | 14,802 |
| Jun 30, 2025 | 298.47 | 298.47 | 283.59 | 289.00 | 282.00 | -2.58% | 15,946 |
| Jun 27, 2025 | 292.16 | 296.66 | 288.10 | 296.66 | 289.48 | 1.38% | 16,450 |