Stark Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 127.50 | 128.00 | 127.00 | 127.50 | 109.37 | 148,198 |
| 2024-05-02 | 129.00 | 129.00 | 127.00 | 127.00 | 108.94 | 277,403 |
| 2024-04-30 | 127.50 | 129.50 | 127.00 | 129.50 | 111.08 | 225,287 |
| 2024-04-29 | 127.00 | 128.00 | 126.50 | 127.50 | 109.37 | 117,508 |
| 2024-04-26 | 126.50 | 127.00 | 126.00 | 126.00 | 108.08 | 133,018 |
| 2024-04-25 | 127.50 | 127.50 | 126.50 | 127.00 | 108.94 | 70,173 |
| 2024-04-24 | 127.00 | 127.50 | 125.50 | 126.50 | 108.51 | 209,029 |
| 2024-04-23 | 126.50 | 127.00 | 124.00 | 126.00 | 108.08 | 148,209 |
| 2024-04-22 | 124.50 | 126.00 | 123.50 | 125.50 | 107.65 | 192,809 |
| 2024-04-19 | 126.50 | 126.50 | 123.00 | 125.00 | 107.22 | 407,415 |
| 2024-04-18 | 126.50 | 127.50 | 125.50 | 127.00 | 108.94 | 87,045 |
| 2024-04-17 | 126.00 | 127.50 | 126.00 | 126.50 | 108.51 | 109,795 |
| 2024-04-16 | 127.00 | 127.00 | 125.00 | 125.50 | 107.65 | 370,418 |
| 2024-04-15 | 128.50 | 128.50 | 127.50 | 128.00 | 109.80 | 204,045 |
| 2024-04-12 | 129.50 | 129.50 | 128.50 | 129.00 | 110.65 | 145,617 |
| 2024-04-11 | 128.50 | 129.50 | 128.50 | 129.50 | 111.08 | 129,054 |
| 2024-04-10 | 129.00 | 130.00 | 129.00 | 129.50 | 111.08 | 139,255 |
| 2024-04-09 | 130.00 | 130.00 | 128.50 | 129.00 | 110.65 | 196,642 |
| 2024-04-08 | 129.50 | 130.00 | 128.00 | 130.00 | 111.51 | 197,244 |
| 2024-04-03 | 129.50 | 129.50 | 129.00 | 129.00 | 110.65 | 134,353 |
| 2024-04-02 | 129.50 | 130.50 | 129.00 | 130.00 | 111.51 | 112,641 |
| 2024-04-01 | 129.50 | 130.50 | 129.00 | 129.50 | 111.08 | 150,267 |
| 2024-03-29 | 129.50 | 129.50 | 128.00 | 128.50 | 110.22 | 82,000 |
| 2024-03-28 | 129.00 | 129.50 | 128.50 | 128.50 | 110.22 | 151,992 |
| 2024-03-27 | 128.00 | 129.50 | 128.00 | 128.50 | 110.22 | 111,662 |
| 2024-03-26 | 132.00 | 132.00 | 128.00 | 129.00 | 110.65 | 380,344 |
| 2024-03-25 | 130.00 | 131.50 | 130.00 | 131.00 | 112.37 | 163,510 |
| 2024-03-22 | 129.50 | 130.50 | 129.00 | 130.00 | 111.51 | 209,800 |
| 2024-03-21 | 131.00 | 131.00 | 129.00 | 129.50 | 111.08 | 160,848 |
| 2024-03-20 | 129.50 | 132.00 | 129.00 | 129.50 | 111.08 | 246,508 |
| 2024-03-19 | 129.00 | 130.00 | 129.00 | 129.50 | 111.08 | 112,490 |
| 2024-03-18 | 129.00 | 130.00 | 128.00 | 129.50 | 111.08 | 186,735 |
| 2024-03-15 | 129.00 | 130.00 | 128.00 | 129.00 | 110.65 | 273,442 |
| 2024-03-14 | 130.00 | 131.00 | 129.00 | 129.00 | 110.65 | 273,854 |
| 2024-03-13 | 131.50 | 131.50 | 129.00 | 130.00 | 111.51 | 374,020 |
| 2024-03-12 | 132.00 | 132.00 | 130.50 | 131.50 | 112.80 | 295,924 |
| 2024-03-11 | 130.50 | 132.00 | 130.50 | 131.50 | 112.80 | 228,354 |
| 2024-03-08 | 132.50 | 132.50 | 129.50 | 131.00 | 112.37 | 650,647 |
| 2024-03-07 | 130.00 | 132.50 | 129.00 | 131.50 | 112.80 | 721,534 |
| 2024-03-06 | 129.50 | 130.50 | 129.00 | 129.50 | 111.08 | 301,917 |
| 2024-03-05 | 128.50 | 130.50 | 128.00 | 129.50 | 111.08 | 339,771 |
| 2024-03-04 | 128.50 | 128.50 | 126.50 | 127.50 | 109.37 | 456,338 |
| 2024-03-01 | 129.50 | 133.00 | 127.50 | 128.00 | 109.80 | 1,936,040 |
| 2024-02-29 | 124.00 | 126.50 | 124.00 | 126.50 | 108.51 | 607,454 |
| 2024-02-27 | 124.00 | 125.00 | 123.50 | 123.50 | 105.94 | 295,108 |
| 2024-02-26 | 124.00 | 125.00 | 123.50 | 124.00 | 106.36 | 172,025 |
| 2024-02-23 | 123.50 | 125.00 | 123.50 | 124.00 | 106.36 | 181,128 |
| 2024-02-22 | 124.50 | 125.00 | 123.50 | 123.50 | 105.94 | 168,199 |
| 2024-02-21 | 125.00 | 125.00 | 124.00 | 124.50 | 106.79 | 199,010 |
| 2024-02-20 | 123.00 | 124.50 | 122.50 | 123.50 | 105.94 | 233,586 |
| 2024-02-19 | 123.50 | 123.50 | 123.00 | 123.00 | 105.51 | 232,715 |
| 2024-02-16 | 122.50 | 124.00 | 121.50 | 122.00 | 104.65 | 338,022 |
| 2024-02-15 | 121.00 | 122.50 | 121.00 | 121.00 | 103.79 | 261,400 |
| 2024-02-05 | 120.50 | 121.50 | 120.50 | 120.50 | 103.36 | 178,600 |
| 2024-02-02 | 120.00 | 121.50 | 120.00 | 120.50 | 103.36 | 185,104 |
| 2024-02-01 | 120.50 | 120.50 | 118.50 | 120.00 | 102.93 | 125,400 |
| 2024-01-31 | 121.00 | 121.50 | 119.50 | 120.50 | 103.36 | 244,124 |
| 2024-01-30 | 121.50 | 122.00 | 120.50 | 120.50 | 103.36 | 137,601 |
| 2024-01-29 | 120.50 | 123.00 | 120.50 | 121.50 | 104.22 | 302,685 |
| 2024-01-26 | 120.50 | 121.00 | 120.00 | 120.50 | 103.36 | 103,296 |
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.