Dura Tek, Inc. (TPEX:8098)
Taiwan
· Delayed Price · Currency is TWD 247.00
+8.50 (3.56%)
At close: Dec 5, 2025
Dura Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 241.00 | 241.00 | 223.00 | 227.00 | 227.00 | -5.81% | 18,377 |
| Nov 20, 2025 | 237.50 | 241.50 | 230.00 | 241.00 | 241.00 | 1.47% | 8,851 |
| Nov 19, 2025 | 243.50 | 243.50 | 233.00 | 237.50 | 237.50 | -2.86% | 1,805 |
| Nov 18, 2025 | 245.00 | 245.00 | 239.00 | 244.50 | 244.50 | -0.20% | 2,948 |
| Nov 17, 2025 | 252.50 | 252.50 | 244.00 | 245.00 | 245.00 | 0.41% | 1,583 |
| Nov 14, 2025 | 243.50 | 253.50 | 243.00 | 244.00 | 244.00 | -0.41% | 16,949 |
| Nov 13, 2025 | 253.00 | 253.00 | 243.50 | 245.00 | 245.00 | - | 4,388 |
| Nov 12, 2025 | 251.50 | 251.50 | 238.50 | 245.00 | 245.00 | -2.58% | 64,561 |
| Nov 11, 2025 | 272.00 | 272.50 | 240.00 | 251.50 | 251.50 | -9.21% | 46,003 |
| Nov 10, 2025 | 275.50 | 279.50 | 271.00 | 277.00 | 277.00 | -0.36% | 5,049 |
| Nov 7, 2025 | 277.00 | 284.00 | 276.00 | 278.00 | 278.00 | -1.24% | 17,368 |
| Nov 6, 2025 | 287.50 | 287.50 | 281.50 | 281.50 | 281.50 | 0.36% | 2,478 |
| Nov 5, 2025 | 283.00 | 289.00 | 279.00 | 280.50 | 280.50 | -3.28% | 10,415 |
| Nov 4, 2025 | 295.00 | 295.00 | 278.00 | 290.00 | 290.00 | 1.22% | 5,268 |
| Nov 3, 2025 | 296.00 | 296.00 | 286.50 | 286.50 | 286.50 | -0.87% | 3,678 |
| Oct 31, 2025 | 296.00 | 296.00 | 287.00 | 289.00 | 289.00 | -2.36% | 5,180 |
| Oct 30, 2025 | 297.00 | 297.00 | 290.00 | 296.00 | 296.00 | -0.34% | 5,497 |
| Oct 29, 2025 | 300.00 | 300.00 | 296.00 | 297.00 | 297.00 | 0.68% | 1,720 |
| Oct 28, 2025 | 296.00 | 300.00 | 294.00 | 295.00 | 295.00 | - | 22,205 |
| Oct 27, 2025 | 303.00 | 303.00 | 289.00 | 295.00 | 295.00 | -1.01% | 59,351 |
| Oct 23, 2025 | 292.00 | 303.00 | 291.50 | 298.00 | 298.00 | 2.05% | 20,510 |
| Oct 22, 2025 | 291.50 | 295.50 | 291.50 | 292.00 | 292.00 | - | 32,311 |
| Oct 21, 2025 | 290.00 | 298.00 | 285.50 | 292.00 | 292.00 | 1.21% | 53,523 |
| Oct 20, 2025 | 282.50 | 294.00 | 282.50 | 288.50 | 288.50 | 1.94% | 46,100 |
| Oct 17, 2025 | 284.50 | 287.50 | 282.00 | 283.00 | 283.00 | -1.91% | 4,916 |
| Oct 16, 2025 | 283.50 | 290.50 | 279.00 | 288.50 | 288.50 | 3.04% | 25,168 |
| Oct 15, 2025 | 282.00 | 286.50 | 278.50 | 280.00 | 280.00 | -0.36% | 2,927 |
| Oct 14, 2025 | 288.50 | 292.50 | 280.00 | 281.00 | 281.00 | -2.43% | 29,647 |
| Oct 13, 2025 | 285.50 | 289.00 | 277.00 | 288.00 | 288.00 | -1.03% | 21,651 |
| 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 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 |