Stark Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 117.00 | 118.00 | 116.00 | 117.00 | 105.90 | 295,600 |
| 2024-07-30 | 118.50 | 118.50 | 116.50 | 117.50 | 106.35 | 128,090 |
| 2024-07-29 | 119.00 | 120.00 | 117.50 | 118.50 | 107.25 | 433,216 |
| 2024-07-26 | 115.50 | 120.00 | 115.00 | 119.00 | 107.71 | 459,753 |
| 2024-07-23 | 114.50 | 118.50 | 114.50 | 117.00 | 105.90 | 361,158 |
| 2024-07-22 | 115.50 | 115.50 | 113.50 | 113.50 | 102.73 | 369,172 |
| 2024-07-19 | 117.00 | 117.00 | 115.00 | 115.00 | 104.09 | 222,646 |
| 2024-07-18 | 116.00 | 117.00 | 115.50 | 117.00 | 105.90 | 222,474 |
| 2024-07-17 | 116.00 | 117.00 | 115.50 | 116.00 | 104.99 | 207,613 |
| 2024-07-16 | 115.00 | 116.50 | 115.00 | 115.50 | 104.54 | 335,187 |
| 2024-07-15 | 116.50 | 116.50 | 115.00 | 115.00 | 104.09 | 428,524 |
| 2024-07-12 | 116.50 | 117.50 | 116.00 | 116.50 | 105.44 | 275,600 |
| 2024-07-11 | 117.00 | 117.50 | 116.50 | 116.50 | 105.44 | 224,485 |
| 2024-07-10 | 116.50 | 117.50 | 116.00 | 117.00 | 105.90 | 271,441 |
| 2024-07-09 | 116.50 | 117.00 | 115.50 | 116.50 | 105.44 | 425,010 |
| 2024-07-08 | 118.00 | 118.00 | 116.50 | 116.50 | 105.44 | 322,075 |
| 2024-07-05 | 117.50 | 118.50 | 117.50 | 118.00 | 106.80 | 252,060 |
| 2024-07-04 | 117.00 | 118.00 | 117.00 | 117.00 | 105.90 | 268,284 |
| 2024-07-03 | 117.00 | 118.00 | 117.00 | 117.00 | 105.90 | 226,071 |
| 2024-07-02 | 117.00 | 118.50 | 117.00 | 117.00 | 105.90 | 308,173 |
| 2024-07-01 | 118.00 | 118.00 | 116.50 | 117.00 | 105.90 | 489,532 |
| 2024-06-28 | 117.00 | 118.50 | 117.00 | 118.00 | 106.80 | 168,102 |
| 2024-06-27 | 118.00 | 118.50 | 117.00 | 117.00 | 105.90 | 349,625 |
| 2024-06-26 | 120.00 | 120.00 | 118.00 | 118.50 | 107.25 | 440,230 |
| 2024-06-25 | 120.00 | 120.00 | 119.00 | 119.50 | 108.16 | 266,258 |
| 2024-06-24 | 121.50 | 121.50 | 120.00 | 120.00 | 108.61 | 301,963 |
| 2024-06-21 | 121.50 | 122.00 | 121.00 | 121.50 | 109.97 | 370,217 |
| 2024-06-20 | 120.50 | 122.00 | 120.00 | 121.50 | 109.97 | 1,024,224 |
| 2024-06-19 | 126.00 | 129.00 | 126.00 | 127.00 | 108.94 | 1,274,523 |
| 2024-06-18 | 127.00 | 127.00 | 126.00 | 126.00 | 108.08 | 414,640 |
| 2024-06-17 | 126.00 | 127.00 | 125.50 | 127.00 | 108.94 | 411,278 |
| 2024-06-14 | 126.00 | 126.50 | 125.50 | 126.00 | 108.08 | 287,240 |
| 2024-06-13 | 126.00 | 126.00 | 125.00 | 125.50 | 107.65 | 261,105 |
| 2024-06-12 | 125.50 | 125.50 | 125.00 | 125.00 | 107.22 | 352,600 |
| 2024-06-11 | 126.00 | 126.00 | 125.00 | 125.50 | 107.65 | 404,294 |
| 2024-06-07 | 126.00 | 127.50 | 126.00 | 127.00 | 108.94 | 88,712 |
| 2024-06-06 | 127.00 | 127.00 | 126.50 | 126.50 | 108.51 | 131,232 |
| 2024-06-05 | 127.00 | 128.00 | 127.00 | 127.00 | 108.94 | 172,441 |
| 2024-06-04 | 128.00 | 128.50 | 127.00 | 127.00 | 108.94 | 169,800 |
| 2024-06-03 | 127.00 | 128.50 | 127.00 | 127.50 | 109.37 | 291,601 |
| 2024-05-31 | 125.00 | 126.50 | 125.00 | 126.50 | 108.51 | 130,001 |
| 2024-05-30 | 126.00 | 126.00 | 125.00 | 125.50 | 107.65 | 147,064 |
| 2024-05-29 | 126.50 | 126.50 | 126.00 | 126.00 | 108.08 | 103,466 |
| 2024-05-28 | 127.00 | 127.00 | 126.00 | 126.00 | 108.08 | 93,040 |
| 2024-05-27 | 126.50 | 127.50 | 126.00 | 126.50 | 108.51 | 110,785 |
| 2024-05-24 | 126.00 | 127.00 | 126.00 | 126.50 | 108.51 | 50,684 |
| 2024-05-23 | 127.00 | 127.50 | 126.00 | 126.50 | 108.51 | 298,310 |
| 2024-05-22 | 127.50 | 128.50 | 127.50 | 127.50 | 109.37 | 161,293 |
| 2024-05-21 | 127.50 | 128.50 | 127.50 | 128.50 | 110.22 | 92,292 |
| 2024-05-20 | 128.00 | 129.00 | 127.00 | 128.50 | 110.22 | 277,303 |
| 2024-05-17 | 127.50 | 128.00 | 127.00 | 128.00 | 109.80 | 169,400 |
| 2024-05-16 | 126.50 | 127.50 | 126.50 | 127.50 | 109.37 | 239,714 |
| 2024-05-15 | 127.00 | 127.00 | 126.50 | 126.50 | 108.51 | 109,155 |
| 2024-05-14 | 127.00 | 127.00 | 125.50 | 126.00 | 108.08 | 157,538 |
| 2024-05-13 | 126.50 | 126.50 | 125.50 | 126.00 | 108.08 | 107,023 |
| 2024-05-10 | 126.50 | 127.00 | 126.00 | 126.50 | 108.51 | 139,525 |
| 2024-05-09 | 127.50 | 127.50 | 126.50 | 126.50 | 108.51 | 142,400 |
| 2024-05-08 | 128.50 | 128.50 | 127.00 | 127.50 | 109.37 | 172,271 |
| 2024-05-07 | 128.00 | 129.00 | 127.00 | 128.50 | 110.22 | 178,426 |
| 2024-05-06 | 128.00 | 128.50 | 127.00 | 128.00 | 109.80 | 180,051 |
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.