Dura Tek, Inc. (TPEX:8098)
Taiwan
· Delayed Price · Currency is TWD 391.50
+8.50 (2.22%)
Apr 28, 2026, 1:55 PM CST
Dura Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 243.00 | 250.00 | 241.00 | 248.50 | 248.50 | 2.26% | 31,774 |
| Mar 13, 2026 | 238.00 | 247.00 | 237.50 | 243.00 | 243.00 | 1.25% | 15,010 |
| Mar 12, 2026 | 243.50 | 243.50 | 234.00 | 240.00 | 240.00 | -2.04% | 27,509 |
| Mar 11, 2026 | 221.50 | 246.00 | 221.50 | 245.00 | 245.00 | 9.38% | 42,365 |
| Mar 10, 2026 | 217.50 | 226.00 | 217.00 | 224.00 | 224.00 | 2.99% | 9,119 |
| Mar 9, 2026 | 222.00 | 222.00 | 205.00 | 217.50 | 217.50 | -2.47% | 16,588 |
| Mar 6, 2026 | 225.00 | 225.00 | 219.00 | 223.00 | 223.00 | -1.76% | 9,703 |
| Mar 5, 2026 | 224.00 | 230.00 | 218.50 | 227.00 | 227.00 | -2.58% | 19,684 |
| Mar 4, 2026 | 235.00 | 241.50 | 228.00 | 233.00 | 233.00 | -3.92% | 7,148 |
| Mar 3, 2026 | 242.50 | 243.00 | 236.00 | 242.50 | 242.50 | -0.21% | 32,591 |
| Mar 2, 2026 | 243.00 | 249.00 | 239.00 | 243.00 | 243.00 | -3.57% | 26,665 |
| Feb 26, 2026 | 244.50 | 253.00 | 243.00 | 252.00 | 252.00 | 3.07% | 25,233 |
| Feb 25, 2026 | 249.50 | 249.50 | 237.00 | 244.50 | 244.50 | 0.62% | 23,710 |
| Feb 24, 2026 | 243.00 | 249.50 | 243.00 | 243.00 | 243.00 | -2.99% | 18,612 |
| Feb 23, 2026 | 252.50 | 256.00 | 244.50 | 250.50 | 250.50 | -0.79% | 32,658 |
| Feb 11, 2026 | 244.50 | 252.50 | 238.50 | 252.50 | 252.50 | 5.21% | 61,396 |
| Feb 10, 2026 | 226.00 | 245.50 | 226.00 | 240.00 | 240.00 | 2.13% | 33,519 |
| Feb 9, 2026 | 226.00 | 235.50 | 224.50 | 235.00 | 235.00 | 1.73% | 30,529 |
| Feb 6, 2026 | 231.00 | 231.00 | 224.00 | 231.00 | 231.00 | 0.22% | 27,978 |
| Feb 5, 2026 | 234.00 | 234.50 | 224.50 | 230.50 | 230.50 | 1.77% | 12,880 |
| Feb 4, 2026 | 226.50 | 234.50 | 224.50 | 226.50 | 226.50 | -0.22% | 19,940 |
| Feb 3, 2026 | 227.50 | 228.50 | 221.00 | 227.00 | 227.00 | 3.18% | 3,030 |
| Feb 2, 2026 | 228.50 | 228.50 | 219.50 | 220.00 | 220.00 | -1.35% | 20,198 |
| Jan 30, 2026 | 231.00 | 231.00 | 218.50 | 223.00 | 223.00 | -3.67% | 26,509 |
| Jan 29, 2026 | 233.50 | 233.50 | 215.50 | 231.50 | 231.50 | -0.86% | 43,860 |
| Jan 28, 2026 | 236.00 | 236.00 | 225.50 | 233.50 | 233.50 | -1.06% | 6,391 |
| Jan 27, 2026 | 237.50 | 237.50 | 226.00 | 236.00 | 236.00 | -0.63% | 5,824 |
| Jan 26, 2026 | 224.00 | 240.00 | 224.00 | 237.50 | 237.50 | 3.71% | 33,402 |
| Jan 23, 2026 | 237.00 | 237.00 | 224.00 | 229.00 | 229.00 | -2.55% | 40,987 |
| Jan 22, 2026 | 244.00 | 244.00 | 233.00 | 235.00 | 235.00 | -3.69% | 16,163 |
| Jan 21, 2026 | 241.50 | 244.50 | 234.50 | 244.00 | 244.00 | 0.83% | 14,239 |
| Jan 20, 2026 | 229.50 | 247.00 | 224.00 | 242.00 | 242.00 | 6.37% | 46,776 |
| Jan 19, 2026 | 228.50 | 230.00 | 222.50 | 227.50 | 227.50 | 1.79% | 47,251 |
| Jan 16, 2026 | 224.00 | 233.50 | 222.00 | 223.50 | 223.50 | -1.97% | 62,713 |
| Jan 15, 2026 | 231.00 | 232.50 | 221.00 | 228.00 | 228.00 | -0.87% | 16,619 |
| Jan 14, 2026 | 229.00 | 233.00 | 225.50 | 230.00 | 230.00 | 0.44% | 24,323 |
| Jan 13, 2026 | 225.00 | 229.00 | 220.00 | 229.00 | 229.00 | 1.78% | 10,839 |
| Jan 12, 2026 | 225.00 | 225.50 | 219.00 | 225.00 | 225.00 | 0.90% | 13,983 |
| Jan 9, 2026 | 224.50 | 224.50 | 220.50 | 223.00 | 223.00 | 1.36% | 15,672 |
| Jan 8, 2026 | 221.00 | 227.00 | 218.00 | 220.00 | 220.00 | -0.45% | 14,645 |
| Jan 7, 2026 | 230.00 | 230.00 | 210.50 | 221.00 | 221.00 | -0.90% | 24,808 |
| Jan 6, 2026 | 230.00 | 230.00 | 220.50 | 223.00 | 223.00 | -3.04% | 1,927 |
| Jan 5, 2026 | 231.00 | 231.00 | 220.50 | 230.00 | 230.00 | -0.43% | 17,698 |
| Jan 2, 2026 | 240.00 | 240.00 | 221.50 | 231.00 | 231.00 | -1.70% | 20,996 |
| Dec 31, 2025 | 219.00 | 258.00 | 219.00 | 235.00 | 235.00 | 7.55% | 93,302 |
| Dec 30, 2025 | 220.00 | 220.00 | 211.50 | 218.50 | 218.50 | -0.68% | 22,316 |
| Dec 29, 2025 | 227.00 | 227.50 | 217.00 | 220.00 | 220.00 | -3.30% | 31,300 |
| Dec 26, 2025 | 228.50 | 228.50 | 218.00 | 227.50 | 227.50 | 3.64% | 4,686 |
| Dec 24, 2025 | 223.50 | 223.50 | 215.50 | 219.50 | 219.50 | -1.57% | 11,691 |
| Dec 23, 2025 | 220.00 | 224.50 | 220.00 | 223.00 | 223.00 | -1.11% | 9,034 |
| Dec 22, 2025 | 233.50 | 233.50 | 222.00 | 225.50 | 225.50 | -1.74% | 16,759 |
| Dec 19, 2025 | 231.00 | 234.00 | 224.00 | 229.50 | 229.50 | -0.22% | 7,786 |
| Dec 18, 2025 | 234.00 | 234.00 | 226.50 | 230.00 | 230.00 | 1.55% | 2,417 |
| Dec 17, 2025 | 231.00 | 234.00 | 223.50 | 226.50 | 226.50 | -1.74% | 2,836 |
| Dec 16, 2025 | 225.50 | 234.50 | 223.00 | 230.50 | 230.50 | 2.90% | 6,476 |
| Dec 15, 2025 | 221.50 | 225.50 | 219.00 | 224.00 | 224.00 | 0.22% | 5,262 |
| Dec 12, 2025 | 224.50 | 224.50 | 220.00 | 223.50 | 223.50 | 1.13% | 3,448 |
| Dec 11, 2025 | 231.00 | 234.50 | 221.00 | 221.00 | 221.00 | -4.33% | 7,709 |
| Dec 10, 2025 | 234.50 | 234.50 | 223.00 | 231.00 | 231.00 | 0.43% | 3,292 |
| Dec 9, 2025 | 235.00 | 235.00 | 225.50 | 230.00 | 230.00 | 0.88% | 2,602 |
| Dec 8, 2025 | 247.00 | 247.00 | 225.00 | 228.00 | 228.00 | -7.69% | 14,497 |
| Dec 5, 2025 | 238.50 | 250.50 | 238.50 | 247.00 | 247.00 | 3.56% | 13,679 |
| Dec 4, 2025 | 239.50 | 239.50 | 231.00 | 238.50 | 238.50 | -0.63% | 7,102 |
| Dec 3, 2025 | 225.50 | 240.00 | 219.00 | 240.00 | 240.00 | 9.34% | 17,767 |
| Dec 2, 2025 | 222.00 | 226.00 | 219.00 | 219.50 | 219.50 | -1.13% | 4,116 |
| Dec 1, 2025 | 220.50 | 224.00 | 216.00 | 222.00 | 222.00 | 0.68% | 2,848 |
| Nov 28, 2025 | 224.50 | 224.50 | 215.00 | 220.50 | 220.50 | 0.46% | 12,460 |
| Nov 27, 2025 | 218.00 | 224.50 | 217.00 | 219.50 | 219.50 | 0.69% | 17,107 |
| Nov 26, 2025 | 225.00 | 226.00 | 214.00 | 218.00 | 218.00 | -3.54% | 34,594 |
| Nov 25, 2025 | 228.00 | 228.00 | 220.50 | 226.00 | 226.00 | -0.88% | 3,782 |
| Nov 24, 2025 | 228.50 | 228.50 | 217.00 | 228.00 | 228.00 | 0.44% | 10,361 |