Stark Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 193.00 | 197.00 | 182.50 | 187.00 | 187.00 | 2,175,216 |
| 2026-10-15 | 186.50 | 193.00 | 186.50 | 190.00 | 190.00 | 991,751 |
| 2026-10-14 | 193.00 | 195.00 | 185.00 | 190.00 | 190.00 | 1,292,923 |
| 2026-10-13 | 180.00 | 194.00 | 177.50 | 192.50 | 192.50 | 2,810,328 |
| 2026-10-12 | 168.00 | 178.50 | 168.00 | 176.50 | 176.50 | 1,183,657 |
| 2026-10-08 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 137,999 |
| 2026-10-07 | 168.00 | 168.00 | 165.50 | 167.50 | 167.50 | 136,234 |
| 2026-10-06 | 166.50 | 169.50 | 165.50 | 168.00 | 168.00 | 455,205 |
| 2026-10-05 | 161.00 | 170.00 | 159.50 | 166.50 | 166.50 | 765,007 |
| 2026-10-02 | 160.00 | 162.00 | 159.00 | 161.50 | 161.50 | 151,102 |
| 2026-10-01 | 160.50 | 160.50 | 159.00 | 160.00 | 160.00 | 83,311 |
| 2026-09-30 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 91,396 |
| 2026-09-29 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | 148,154 |
| 2026-09-24 | 161.00 | 161.50 | 160.00 | 161.00 | 161.00 | 87,155 |
| 2026-09-23 | 165.00 | 165.00 | 160.50 | 161.00 | 161.00 | 125,028 |
| 2026-09-22 | 164.00 | 164.00 | 161.50 | 162.50 | 162.50 | 189,681 |
| 2026-09-21 | 165.50 | 167.00 | 163.00 | 164.50 | 164.50 | 244,135 |
| 2026-09-18 | 163.00 | 165.00 | 162.00 | 165.00 | 165.00 | 642,007 |
| 2026-09-17 | 161.00 | 161.50 | 160.00 | 161.50 | 161.50 | 177,405 |
| 2026-09-16 | 162.50 | 163.50 | 159.50 | 160.00 | 160.00 | 303,200 |
| 2026-09-15 | 158.00 | 162.00 | 158.00 | 161.00 | 161.00 | 418,556 |
| 2026-09-14 | 159.00 | 163.50 | 157.50 | 157.50 | 157.50 | 579,125 |
| 2026-09-11 | 155.00 | 158.00 | 155.00 | 157.50 | 157.50 | 201,402 |
| 2026-09-10 | 155.00 | 158.00 | 155.00 | 156.50 | 156.50 | 79,177 |
| 2026-09-09 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | 81,243 |
| 2026-09-08 | 157.50 | 158.00 | 155.50 | 155.50 | 155.50 | 75,259 |
| 2026-09-07 | 157.00 | 158.00 | 153.50 | 157.50 | 157.50 | 197,551 |
| 2026-09-04 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 104,003 |
| 2026-09-03 | 157.50 | 157.50 | 155.50 | 155.50 | 155.50 | 36,262 |
| 2026-09-02 | 155.50 | 156.50 | 155.00 | 156.50 | 156.50 | 179,102 |
| 2026-09-01 | 155.50 | 157.50 | 155.50 | 155.50 | 155.50 | 240,715 |
| 2026-08-31 | 156.50 | 157.00 | 155.00 | 157.00 | 157.00 | 107,003 |
| 2026-08-28 | 156.50 | 157.50 | 156.00 | 157.00 | 157.00 | 116,225 |
| 2026-08-27 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 93,101 |
| 2026-08-26 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 259,175 |
| 2026-08-25 | 159.00 | 160.50 | 158.00 | 159.00 | 159.00 | 84,250 |
| 2026-08-24 | 160.00 | 160.50 | 158.50 | 160.50 | 160.50 | 105,568 |
| 2026-08-21 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | 85,138 |
| 2026-08-20 | 159.00 | 160.00 | 157.50 | 160.00 | 160.00 | 146,028 |
| 2026-08-19 | 156.50 | 158.50 | 156.50 | 158.50 | 158.50 | 100,470 |
| 2026-08-18 | 157.50 | 158.00 | 156.00 | 156.50 | 156.50 | 127,100 |
| 2026-08-17 | 158.50 | 159.50 | 157.00 | 159.50 | 159.50 | 95,014 |
| 2026-08-14 | 161.50 | 163.50 | 158.00 | 158.50 | 158.50 | 250,397 |
| 2026-08-13 | 155.00 | 162.00 | 155.00 | 161.00 | 161.00 | 740,387 |
| 2026-08-12 | 154.50 | 155.00 | 153.50 | 154.00 | 154.00 | 111,800 |
| 2026-08-11 | 157.00 | 157.00 | 152.50 | 153.00 | 153.00 | 150,178 |
| 2026-08-10 | 157.00 | 157.00 | 153.50 | 154.50 | 154.50 | 120,200 |
| 2026-08-07 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 296,801 |
| 2026-08-06 | 153.50 | 156.00 | 151.50 | 155.50 | 155.50 | 259,292 |
| 2026-08-05 | 154.00 | 154.50 | 152.00 | 153.00 | 153.00 | 369,176 |
| 2026-08-04 | 150.50 | 152.00 | 148.50 | 151.00 | 151.00 | 718,141 |
| 2026-08-03 | 163.00 | 163.50 | 151.00 | 152.50 | 152.50 | 1,972,413 |
| 2026-07-31 | 159.50 | 167.00 | 159.50 | 166.00 | 166.00 | 1,746,435 |
| 2026-07-30 | 157.50 | 159.00 | 155.00 | 158.50 | 158.50 | 252,129 |
| 2026-07-29 | 158.00 | 159.00 | 151.50 | 156.00 | 156.00 | 365,217 |
| 2026-07-28 | 159.00 | 159.00 | 155.50 | 155.50 | 155.50 | 244,128 |
| 2026-07-27 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 162,250 |
| 2026-07-24 | 159.00 | 160.00 | 158.50 | 159.00 | 159.00 | 141,500 |
| 2026-07-23 | 160.00 | 160.50 | 158.00 | 159.00 | 159.00 | 117,023 |
| 2026-07-22 | 162.00 | 162.50 | 158.50 | 159.00 | 159.00 | 189,002 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 7.8000 TWD |
| 2025-06-18 | 7.4220 TWD |
| 2024-06-20 | 6.6400 TWD |
| 2023-06-15 | 6.2600 TWD |
| 2022-06-23 | 5.6200 TWD |
| 2021-06-24 | 4.3000 TWD |
| 2020-06-18 | 4.4500 TWD |
| 2019-06-27 | 3.4200 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.