Stark Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	77.600	77.600	77.000	77.000	62.728	64,032
2022-10-31	77.500	77.500	76.700	77.100	62.809	48,329
2022-10-28	77.200	77.200	75.700	75.700	61.669	80,000
2022-10-27	76.500	77.200	76.000	77.200	62.891	125,290
2022-10-26	76.800	76.900	75.700	76.000	61.913	106,100
2022-10-25	78.800	78.800	76.800	76.800	62.565	108,171
2022-10-24	76.500	79.000	76.500	78.000	63.543	225,150
2022-10-21	74.000	76.600	74.000	75.500	61.506	340,148
2022-10-20	77.800	77.800	73.000	73.000	59.469	1,263,519
2022-10-19	78.600	78.700	77.800	77.900	63.461	153,243
2022-10-18	78.700	78.700	77.600	78.600	64.031	94,150
2022-10-17	79.500	79.500	77.700	78.100	63.624	230,001
2022-10-14	79.900	79.900	79.000	79.500	64.764	98,000
2022-10-13	79.800	79.800	78.500	78.700	64.113	326,100
2022-10-12	80.100	80.500	79.400	80.500	65.579	159,280
2022-10-11	79.300	80.600	79.200	80.600	65.661	202,375
2022-10-07	81.500	81.500	80.700	81.400	66.312	44,059
2022-10-06	81.300	81.300	80.600	81.000	65.986	79,000
2022-10-05	81.200	81.400	81.000	81.200	66.149	49,000
2022-10-04	81.200	81.300	80.900	81.100	66.068	38,101
2022-10-03	81.600	81.800	80.600	80.900	65.905	83,100
2022-09-30	80.100	81.800	80.100	81.800	66.638	147,002
2022-09-29	80.200	81.900	79.000	81.300	66.231	426,002
2022-09-28	80.600	80.700	79.600	79.800	65.009	234,075
2022-09-27	79.600	80.500	79.000	80.500	65.579	197,110
2022-09-26	80.700	80.700	79.200	79.600	64.846	357,401
2022-09-23	81.100	81.100	80.600	80.900	65.905	70,000
2022-09-22	80.600	81.100	80.300	81.100	66.068	119,002
2022-09-21	81.800	81.900	80.800	80.900	65.905	120,025
2022-09-20	81.500	82.100	80.800	81.800	66.638	137,000
2022-09-19	81.400	81.500	80.800	81.000	65.986	176,152
2022-09-16	82.700	82.900	81.400	81.400	66.312	218,110
2022-09-15	83.200	83.300	82.500	82.800	67.453	167,125
2022-09-14	83.900	84.100	83.200	83.300	67.860	159,371
2022-09-13	84.800	85.400	84.500	84.700	69.001	82,401
2022-09-12	84.300	85.200	83.500	84.800	69.082	284,005
2022-09-08	81.800	84.400	81.800	83.900	68.349	311,000
2022-09-07	80.200	81.500	80.000	81.100	66.068	203,061
2022-09-06	81.000	81.300	80.000	80.600	65.661	235,415
2022-09-05	82.100	82.100	80.700	80.800	65.824	205,100
2022-09-02	83.000	83.000	81.600	81.700	66.557	199,655
2022-09-01	84.000	84.000	82.400	82.600	67.290	343,128
2022-08-31	84.400	84.400	84.000	84.400	68.756	57,000
2022-08-30	84.400	85.500	83.500	84.200	68.593	172,317
2022-08-29	83.500	84.600	83.200	84.400	68.756	281,186
2022-08-26	85.600	85.600	84.000	84.500	68.838	227,065
2022-08-25	84.300	84.600	83.900	84.300	68.675	182,605
2022-08-24	84.900	85.300	83.800	84.000	68.430	246,190
2022-08-23	84.400	85.300	84.100	84.700	69.001	154,280
2022-08-22	85.500	85.700	84.700	85.000	69.245	224,000
2022-08-19	86.200	86.500	85.400	86.100	70.141	230,517
2022-08-18	87.300	87.300	85.800	85.800	69.897	470,202
2022-08-17	88.300	88.900	87.200	87.400	71.200	269,141
2022-08-16	89.100	89.700	88.500	88.500	72.096	330,155
2022-08-15	89.900	90.200	88.000	88.200	71.852	545,307
2022-08-12	89.600	89.600	88.900	89.500	72.911	232,285
2022-08-11	89.300	89.700	88.800	89.200	72.667	434,802
2022-08-10	88.900	89.300	88.200	88.900	72.422	348,600
2022-08-09	88.000	89.000	87.400	88.900	72.422	376,050
2022-08-08	86.000	88.200	85.600	87.300	71.119	417,050

← NewerPage 17 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.