Stark Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	109.50	110.00	105.50	106.00	86.353	1,361,447
2023-05-08	111.00	111.50	108.50	109.00	88.797	1,216,112
2023-05-05	111.50	112.00	108.00	109.50	89.204	2,304,589
2023-05-04	110.50	118.00	110.50	113.00	92.055	6,002,864
2023-05-03	110.00	114.00	107.00	107.50	87.575	3,276,213
2023-05-02	104.00	111.50	104.00	111.50	90.833	3,667,539
2023-04-28	102.00	102.00	100.50	101.50	82.687	657,846
2023-04-27	98.900	99.000	97.500	99.000	80.650	125,101
2023-04-26	97.300	98.600	96.600	98.600	80.324	170,440
2023-04-25	99.200	99.700	97.500	97.500	79.428	227,561
2023-04-24	97.600	99.200	97.500	99.200	80.813	128,176
2023-04-21	99.600	100.00	97.800	98.200	79.998	416,800
2023-04-20	101.50	101.50	99.600	99.600	81.139	330,057
2023-04-19	100.50	101.00	99.500	101.00	82.279	263,281
2023-04-18	101.50	102.00	99.400	100.00	81.465	294,455
2023-04-17	100.00	103.00	100.00	100.50	81.872	777,030
2023-04-14	100.00	100.50	98.900	100.00	81.465	367,153
2023-04-13	100.00	101.00	99.300	99.500	81.057	399,114
2023-04-12	98.100	101.00	98.100	100.50	81.872	1,305,327
2023-04-11	96.800	97.900	96.800	97.600	79.510	258,197
2023-04-10	96.500	97.400	96.400	96.700	78.776	247,224
2023-04-07	96.400	96.900	96.100	96.500	78.613	74,605
2023-04-06	96.900	96.900	95.600	96.400	78.532	101,133
2023-03-31	95.800	96.700	95.800	96.400	78.532	91,552
2023-03-30	95.600	96.800	95.200	96.500	78.613	168,307
2023-03-29	96.000	96.200	94.800	95.300	77.636	265,583
2023-03-28	97.000	97.000	96.000	96.300	78.451	123,161
2023-03-27	97.300	97.300	96.500	96.900	78.939	113,392
2023-03-24	97.700	97.800	96.500	97.200	79.184	164,229
2023-03-23	97.400	97.400	96.800	97.100	79.102	107,027
2023-03-22	97.800	98.200	96.600	97.200	79.184	204,873
2023-03-21	96.800	98.500	96.500	97.300	79.265	583,690
2023-03-20	95.700	96.200	95.600	96.000	78.206	173,460
2023-03-17	95.000	95.300	94.600	95.300	77.636	158,713
2023-03-16	95.700	95.700	93.700	94.600	77.066	257,837
2023-03-15	95.500	96.200	95.500	95.700	77.962	183,191
2023-03-14	95.000	96.300	94.800	95.500	77.799	352,410
2023-03-13	94.300	95.900	93.400	95.200	77.554	304,401
2023-03-10	96.000	96.700	94.000	94.900	77.310	330,827
2023-03-09	98.000	98.000	94.800	96.000	78.206	541,556
2023-03-08	96.600	97.600	96.500	97.500	79.428	320,975
2023-03-07	96.000	98.300	96.000	97.800	79.673	465,901
2023-03-06	96.500	98.300	95.600	96.200	78.369	570,960
2023-03-03	94.400	96.400	94.400	95.900	78.125	557,232
2023-03-02	94.000	94.400	92.700	94.000	76.577	310,939
2023-03-01	94.000	95.800	92.900	93.700	76.332	816,153
2023-02-24	91.200	94.500	91.200	93.300	76.007	1,141,228
2023-02-23	89.000	90.000	89.000	89.900	73.237	353,387
2023-02-22	88.500	89.600	87.800	88.900	72.422	290,002
2023-02-21	88.100	89.200	87.600	88.700	72.259	175,713
2023-02-20	87.000	88.800	87.000	88.100	71.770	242,713
2023-02-17	86.700	87.000	86.500	86.800	70.711	172,441
2023-02-16	86.300	86.800	86.100	86.600	70.548	278,036
2023-02-15	87.400	87.400	86.000	86.600	70.548	518,022
2023-02-14	90.000	90.000	87.500	87.500	71.282	678,248
2023-02-13	85.900	89.000	85.600	89.000	72.504	877,531
2023-02-10	85.000	85.400	84.900	85.400	69.571	132,006
2023-02-09	85.400	85.400	84.900	85.300	69.489	133,006
2023-02-08	85.000	86.000	84.700	85.400	69.571	202,035
2023-02-07	84.900	84.900	84.300	84.800	69.082	109,003

← NewerPage 15 of 21 · 1,216 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.