Dura Tek, Inc. (TPEX:8098)
Taiwan · Delayed Price · Currency is TWD 363.50
-21.00 (-5.46%)
May 28, 2026, 1:51 PM CST
Dura Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 385.00 | 389.00 | 353.00 | 380.50 | 380.50 | -1.04% | 47,145 |
| May 27, 2026 | 390.00 | 391.50 | 378.50 | 384.50 | 384.50 | -0.39% | 44,077 |
| May 26, 2026 | 391.50 | 399.00 | 378.50 | 386.00 | 386.00 | -1.40% | 17,678 |
| May 25, 2026 | 390.00 | 394.50 | 385.50 | 391.50 | 391.50 | 1.42% | 46,697 |
| May 22, 2026 | 379.50 | 393.50 | 378.00 | 386.00 | 386.00 | 1.71% | 78,513 |
| May 21, 2026 | 387.00 | 390.00 | 371.50 | 379.50 | 379.50 | 2.29% | 36,889 |
| May 20, 2026 | 371.50 | 385.00 | 360.50 | 371.00 | 371.00 | -0.13% | 57,691 |
| May 19, 2026 | 372.50 | 381.50 | 351.00 | 371.50 | 371.50 | 1.23% | 45,621 |
| May 18, 2026 | 370.50 | 374.50 | 357.50 | 367.00 | 367.00 | -3.67% | 40,551 |
| May 15, 2026 | 386.50 | 396.50 | 364.00 | 381.00 | 381.00 | -0.13% | 73,853 |
| May 14, 2026 | 396.50 | 400.00 | 380.50 | 381.50 | 381.50 | -1.93% | 53,189 |
| May 13, 2026 | 405.00 | 405.00 | 380.00 | 389.00 | 389.00 | -2.99% | 84,501 |
| May 12, 2026 | 433.50 | 434.50 | 389.00 | 401.00 | 401.00 | -7.50% | 194,561 |
| May 11, 2026 | 372.50 | 439.00 | 359.50 | 433.50 | 433.50 | 16.38% | 321,383 |
| May 8, 2026 | 382.50 | 382.50 | 357.00 | 372.50 | 372.50 | -2.61% | 59,575 |
| May 7, 2026 | 389.00 | 389.00 | 369.00 | 382.50 | 382.50 | -1.67% | 88,852 |
| May 6, 2026 | 387.50 | 401.50 | 374.50 | 389.00 | 389.00 | 0.39% | 82,335 |
| May 5, 2026 | 409.00 | 413.00 | 379.00 | 387.50 | 387.50 | -5.14% | 122,177 |
| May 4, 2026 | 400.00 | 408.50 | 394.50 | 408.50 | 408.50 | 3.68% | 74,987 |
| Apr 30, 2026 | 389.50 | 402.50 | 382.00 | 394.00 | 394.00 | 1.16% | 72,618 |
| Apr 29, 2026 | 391.00 | 391.50 | 377.00 | 389.50 | 389.50 | -0.51% | 66,460 |
| Apr 28, 2026 | 383.00 | 392.00 | 366.50 | 391.50 | 391.50 | 2.22% | 96,790 |
| Apr 27, 2026 | 393.00 | 410.50 | 372.50 | 383.00 | 383.00 | -2.54% | 87,092 |
| Apr 24, 2026 | 403.00 | 410.50 | 380.00 | 393.00 | 393.00 | -1.50% | 50,309 |
| Apr 23, 2026 | 428.00 | 431.50 | 368.00 | 399.00 | 399.00 | -5.23% | 197,913 |
| Apr 22, 2026 | 436.50 | 441.50 | 410.50 | 421.00 | 421.00 | -3.55% | 170,171 |
| Apr 21, 2026 | 450.50 | 462.50 | 424.50 | 436.50 | 436.50 | -3.11% | 252,526 |
| Apr 20, 2026 | 447.00 | 452.50 | 433.50 | 450.50 | 450.50 | 0.78% | 137,833 |
| Apr 17, 2026 | 427.50 | 453.50 | 415.00 | 447.00 | 447.00 | 4.56% | 216,502 |
| Apr 16, 2026 | 461.50 | 473.50 | 419.50 | 427.50 | 427.50 | -7.17% | 376,526 |
| Apr 15, 2026 | 420.00 | 464.50 | 420.00 | 460.50 | 460.50 | 9.38% | 808,946 |
| Apr 14, 2026 | 376.00 | 421.00 | 350.50 | 421.00 | 421.00 | 13.17% | 613,548 |
| Apr 13, 2026 | 336.00 | 372.00 | 329.00 | 372.00 | 372.00 | 10.88% | 326,868 |
| Apr 10, 2026 | 332.00 | 335.50 | 325.00 | 335.50 | 335.50 | 1.05% | 49,858 |
| Apr 9, 2026 | 335.00 | 339.50 | 320.50 | 332.00 | 332.00 | -1.19% | 32,866 |
| Apr 8, 2026 | 325.00 | 346.50 | 325.00 | 336.00 | 336.00 | 3.38% | 41,099 |
| Apr 7, 2026 | 320.00 | 335.00 | 319.00 | 325.00 | 325.00 | -0.91% | 53,983 |
| Apr 2, 2026 | 336.00 | 336.50 | 320.50 | 328.00 | 328.00 | -2.38% | 25,691 |
| Apr 1, 2026 | 331.00 | 343.00 | 330.00 | 336.00 | 336.00 | 1.66% | 48,580 |
| Mar 31, 2026 | 336.50 | 347.00 | 316.50 | 330.50 | 330.50 | -1.78% | 76,513 |
| Mar 30, 2026 | 334.50 | 348.00 | 331.50 | 336.50 | 336.50 | -3.58% | 47,862 |
| Mar 27, 2026 | 356.00 | 357.50 | 341.50 | 349.00 | 349.00 | -0.29% | 86,811 |
| Mar 26, 2026 | 366.50 | 374.50 | 350.00 | 350.00 | 350.00 | -4.50% | 170,743 |
| Mar 25, 2026 | 347.50 | 373.00 | 338.50 | 366.50 | 366.50 | 5.62% | 239,906 |
| Mar 24, 2026 | 353.50 | 372.00 | 332.00 | 347.00 | 347.00 | -1.84% | 311,250 |
| Mar 23, 2026 | 299.00 | 361.50 | 290.00 | 353.50 | 353.50 | 19.43% | 410,021 |
| Mar 20, 2026 | 288.00 | 311.00 | 279.00 | 296.00 | 296.00 | 2.25% | 168,065 |
| Mar 19, 2026 | 290.00 | 305.00 | 281.50 | 289.50 | 289.50 | -0.17% | 154,216 |
| Mar 18, 2026 | 245.50 | 299.00 | 237.00 | 290.00 | 290.00 | 19.83% | 196,346 |
| Mar 17, 2026 | 248.00 | 249.00 | 236.50 | 242.00 | 242.00 | -2.62% | 28,653 |