Stark Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	115.50	119.00	115.00	118.50	101.65	448,225
2023-08-02	121.00	121.00	115.50	116.50	99.931	2,449,210
2023-08-01	125.00	125.50	120.50	121.00	103.79	1,190,187
2023-07-31	122.00	127.00	120.50	124.00	106.36	3,048,015
2023-07-28	126.00	126.50	119.00	121.00	103.79	3,440,338
2023-07-27	123.50	131.00	122.00	128.50	110.22	5,850,357
2023-07-26	126.50	127.00	117.50	119.50	102.50	2,402,236
2023-07-25	117.50	125.50	117.50	124.00	106.36	1,952,873
2023-07-24	118.50	119.50	116.00	117.00	100.36	465,650
2023-07-21	115.00	119.00	114.50	118.50	101.65	310,356
2023-07-20	116.00	117.50	115.50	116.50	99.931	303,760
2023-07-19	118.00	118.00	116.00	116.50	99.931	301,190
2023-07-18	119.50	120.50	116.50	117.50	100.79	419,750
2023-07-17	120.00	121.00	118.50	118.50	101.65	246,455
2023-07-14	119.00	120.50	118.00	120.00	102.93	385,148
2023-07-13	118.50	120.00	117.00	118.00	101.22	598,044
2023-07-12	118.00	119.00	116.00	118.00	101.22	340,100
2023-07-11	118.00	119.00	117.00	118.00	101.22	301,641
2023-07-10	122.00	123.00	117.50	117.50	100.79	783,320
2023-07-07	120.50	124.00	120.00	121.50	104.22	1,232,583
2023-07-06	119.50	122.00	119.00	120.50	103.36	758,176
2023-07-05	119.00	123.50	118.00	121.50	104.22	2,117,344
2023-07-04	114.00	117.50	114.00	116.50	99.931	840,565
2023-07-03	114.00	114.00	112.00	113.50	97.358	680,121
2023-06-30	114.00	114.50	113.00	114.00	97.787	220,111
2023-06-29	113.00	115.00	112.50	114.50	98.215	314,961
2023-06-28	112.00	113.00	111.50	112.00	96.071	363,466
2023-06-27	113.00	113.50	110.50	111.00	95.213	480,304
2023-06-26	115.00	115.00	112.50	113.00	96.929	640,709
2023-06-21	114.00	115.50	112.50	115.00	98.644	358,131
2023-06-20	115.00	115.00	111.00	113.50	97.358	841,502
2023-06-19	119.00	119.00	114.00	115.00	98.644	1,274,181
2023-06-16	120.00	123.00	119.00	119.00	102.08	977,684
2023-06-15	118.00	121.50	118.00	120.00	102.93	2,252,131
2023-06-14	124.00	126.50	122.00	124.50	101.42	2,704,606
2023-06-13	121.00	124.50	120.00	123.00	100.20	1,586,079
2023-06-12	123.50	124.50	119.50	120.50	98.165	2,061,218
2023-06-09	119.00	121.50	118.50	120.00	97.758	1,096,846
2023-06-08	119.50	122.50	116.50	118.50	96.536	1,195,158
2023-06-07	118.50	119.00	117.50	118.50	96.536	445,713
2023-06-06	120.00	120.00	116.00	117.50	95.721	683,062
2023-06-05	120.50	121.00	118.00	119.00	96.943	616,409
2023-06-02	120.50	124.00	119.50	120.00	97.758	1,262,414
2023-06-01	123.00	123.00	117.50	119.50	97.350	1,399,650
2023-05-31	121.00	122.50	119.50	121.00	98.572	1,793,445
2023-05-30	119.00	120.00	117.50	120.00	97.758	1,167,083
2023-05-29	116.50	120.00	116.50	118.00	96.128	1,130,445
2023-05-26	118.00	120.00	115.50	115.50	94.092	1,519,950
2023-05-25	121.50	121.50	117.50	118.00	96.128	1,927,848
2023-05-24	116.00	122.00	115.50	120.50	98.165	3,174,217
2023-05-23	116.00	116.00	113.00	115.00	93.684	756,311
2023-05-22	112.00	115.50	112.00	115.00	93.684	868,863
2023-05-19	119.00	119.00	112.00	113.00	92.055	3,566,157
2023-05-18	117.00	124.00	116.50	119.50	97.350	6,689,131
2023-05-17	111.00	115.00	111.00	113.00	92.055	1,442,800
2023-05-16	109.00	111.50	109.00	110.50	90.019	711,290
2023-05-15	110.50	111.50	108.50	108.50	88.389	543,590
2023-05-12	107.00	110.00	105.50	109.00	88.797	855,169
2023-05-11	111.50	113.50	107.50	108.00	87.982	2,312,828
2023-05-10	106.00	107.50	106.00	107.50	87.575	403,671

← NewerPage 14 of 21 · 1,219 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.