Dura Tek, Inc. (TPEX:8098)
Taiwan · Delayed Price · Currency is TWD 405.50
-2.00 (-0.49%)
Sep 8, 2026, 12:10 PM CST
Dura Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 420.00 | 422.50 | 399.50 | 407.50 | 407.50 | -3.44% | 42,221 |
| Sep 4, 2026 | 411.50 | 423.00 | 402.50 | 422.00 | 422.00 | 2.68% | 82,639 |
| Sep 3, 2026 | 415.00 | 415.00 | 399.50 | 411.00 | 411.00 | 1.11% | 41,296 |
| Sep 2, 2026 | 395.00 | 415.00 | 395.00 | 406.50 | 406.50 | -1.09% | 29,377 |
| Sep 1, 2026 | 389.50 | 420.50 | 380.00 | 411.00 | 411.00 | 5.52% | 82,984 |
| Aug 31, 2026 | 382.00 | 391.00 | 380.50 | 389.50 | 389.50 | -0.51% | 21,594 |
| Aug 28, 2026 | 383.00 | 392.50 | 374.00 | 391.50 | 391.50 | 2.62% | 16,730 |
| Aug 27, 2026 | 374.50 | 387.50 | 374.00 | 381.50 | 381.50 | -1.17% | 9,928 |
| Aug 26, 2026 | 382.50 | 391.50 | 377.00 | 386.00 | 386.00 | -0.39% | 8,838 |
| Aug 25, 2026 | 379.00 | 392.50 | 376.50 | 387.50 | 387.50 | -1.65% | 9,973 |
| Aug 24, 2026 | 379.00 | 394.00 | 376.50 | 394.00 | 394.00 | 2.20% | 17,270 |
| Aug 21, 2026 | 388.00 | 391.00 | 373.50 | 385.50 | 385.50 | -0.77% | 6,976 |
| Aug 20, 2026 | 381.00 | 392.00 | 374.00 | 388.50 | 388.50 | 0.39% | 23,310 |
| Aug 19, 2026 | 383.50 | 387.00 | 368.50 | 387.00 | 387.00 | 1.31% | 18,533 |
| Aug 18, 2026 | 389.50 | 389.50 | 374.00 | 382.00 | 382.00 | -2.05% | 8,854 |
| Aug 17, 2026 | 376.50 | 392.00 | 376.50 | 390.00 | 390.00 | - | 18,327 |
| Aug 14, 2026 | 410.00 | 410.00 | 374.50 | 390.00 | 390.00 | -2.50% | 30,833 |
| Aug 13, 2026 | 408.50 | 410.50 | 396.00 | 400.00 | 400.00 | -0.46% | 69,174 |
| Aug 12, 2026 | 392.45 | 410.61 | 391.97 | 410.61 | 401.84 | 9.01% | 168,267 |
| Aug 11, 2026 | 383.37 | 391.97 | 372.85 | 376.67 | 368.63 | -2.23% | 41,779 |
| Aug 10, 2026 | 382.41 | 389.10 | 377.15 | 385.28 | 377.05 | 0.75% | 41,881 |
| Aug 7, 2026 | 387.19 | 391.01 | 377.15 | 382.41 | 374.24 | -2.20% | 41,982 |
| Aug 6, 2026 | 383.84 | 401.53 | 374.76 | 391.01 | 382.66 | -0.73% | 70,229 |
| Aug 5, 2026 | 374.76 | 398.18 | 363.29 | 393.88 | 385.47 | 8.42% | 56,788 |
| Aug 4, 2026 | 365.68 | 371.89 | 353.73 | 363.29 | 355.53 | -0.39% | 27,340 |
| Aug 3, 2026 | 350.38 | 367.59 | 342.26 | 364.72 | 356.94 | 3.81% | 24,850 |
| Jul 31, 2026 | 337.00 | 356.60 | 334.61 | 351.34 | 343.84 | 5.00% | 39,359 |
| Jul 30, 2026 | 333.17 | 347.04 | 326.96 | 334.61 | 327.46 | -3.58% | 28,156 |
| Jul 29, 2026 | 344.17 | 370.94 | 320.27 | 347.04 | 339.63 | -2.02% | 105,515 |
| Jul 28, 2026 | 364.25 | 370.46 | 341.30 | 354.21 | 346.64 | -4.02% | 89,905 |
| Jul 27, 2026 | 363.77 | 376.20 | 363.77 | 369.03 | 361.15 | 0.39% | 6,455 |
| Jul 24, 2026 | 354.69 | 372.37 | 354.69 | 367.59 | 359.74 | 0.79% | 26,146 |
| Jul 23, 2026 | 369.98 | 370.94 | 350.86 | 364.72 | 356.94 | -1.42% | 25,595 |
| Jul 22, 2026 | 376.67 | 376.67 | 363.77 | 369.98 | 362.08 | -0.39% | 21,992 |
| Jul 21, 2026 | 380.02 | 380.02 | 362.33 | 371.42 | 363.48 | 0.91% | 40,376 |
| Jul 20, 2026 | 376.67 | 383.84 | 345.60 | 368.07 | 360.21 | -1.91% | 37,283 |
| Jul 17, 2026 | 372.85 | 386.71 | 363.77 | 375.24 | 367.23 | -3.33% | 47,259 |
| Jul 16, 2026 | 396.27 | 396.27 | 374.76 | 388.15 | 379.86 | -2.52% | 38,986 |
| Jul 15, 2026 | 391.97 | 401.05 | 378.11 | 398.18 | 389.68 | 3.09% | 115,243 |
| Jul 14, 2026 | 391.49 | 391.49 | 361.86 | 386.23 | 377.99 | -0.86% | 93,436 |
| Jul 13, 2026 | 375.72 | 398.18 | 370.94 | 389.58 | 381.26 | 2.00% | 91,569 |
| Jul 9, 2026 | 367.11 | 385.76 | 358.99 | 381.93 | 373.78 | 4.04% | 73,884 |
| Jul 8, 2026 | 360.42 | 372.37 | 354.69 | 367.11 | 359.27 | 0.26% | 29,827 |
| Jul 7, 2026 | 383.37 | 383.84 | 354.69 | 366.16 | 358.34 | -3.04% | 85,856 |
| Jul 6, 2026 | 397.71 | 401.53 | 363.77 | 377.63 | 369.57 | -4.01% | 79,670 |
| Jul 3, 2026 | 359.94 | 401.53 | 359.47 | 393.40 | 385.00 | 9.30% | 189,475 |
| Jul 2, 2026 | 348.47 | 367.59 | 340.82 | 359.94 | 352.26 | 2.17% | 48,976 |
| Jul 1, 2026 | 352.77 | 352.77 | 337.95 | 352.29 | 344.77 | -0.14% | 57,789 |
| Jun 30, 2026 | 348.95 | 354.69 | 343.21 | 352.77 | 345.24 | 4.24% | 9,234 |
| Jun 29, 2026 | 350.86 | 350.86 | 335.09 | 338.43 | 331.21 | -3.28% | 7,395 |