Stark Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	84.900	85.900	84.500	85.900	69.978	334,528
2022-08-04	86.400	86.400	83.600	84.500	68.838	406,007
2022-08-03	87.200	87.200	85.600	85.900	69.978	250,682
2022-08-02	87.300	87.800	86.400	86.500	70.467	414,000
2022-08-01	86.600	88.400	86.400	87.500	71.282	518,100
2022-07-29	84.800	86.800	84.800	86.800	70.711	461,185
2022-07-28	84.300	85.100	84.300	85.100	69.326	332,712
2022-07-27	83.800	84.700	82.900	84.700	69.001	372,023
2022-07-26	84.000	84.500	82.800	83.800	68.267	262,051
2022-07-25	84.000	85.800	83.700	84.000	68.430	362,005
2022-07-22	83.900	84.000	83.000	84.000	68.430	188,947
2022-07-21	81.900	83.000	81.400	83.000	67.616	268,288
2022-07-20	82.100	82.500	81.200	81.700	66.557	291,480
2022-07-19	83.000	83.400	81.700	81.700	66.557	224,024
2022-07-18	80.900	83.600	80.300	83.600	68.105	432,269
2022-07-15	79.000	80.100	79.000	80.000	65.172	143,105
2022-07-14	78.800	79.800	78.500	78.900	64.276	133,740
2022-07-13	79.000	79.900	78.300	79.000	64.357	218,800
2022-07-12	79.100	79.200	78.500	79.000	64.357	140,130
2022-07-11	79.200	80.500	79.100	79.100	64.439	402,338
2022-07-08	77.100	80.000	77.100	78.900	64.276	441,051
2022-07-07	77.100	77.500	75.200	76.900	62.646	316,002
2022-07-06	79.800	80.700	76.300	77.000	62.728	598,998
2022-07-05	85.200	85.200	80.500	81.100	66.068	557,000
2022-07-04	85.100	86.900	83.900	84.000	68.430	232,598
2022-07-01	86.100	86.100	84.200	85.100	69.326	295,800
2022-06-30	87.900	87.900	86.000	86.100	70.141	260,040
2022-06-29	85.400	87.800	85.200	87.800	71.526	236,172
2022-06-28	85.200	85.400	85.000	85.400	69.571	89,495
2022-06-27	86.000	86.000	85.200	85.200	69.408	157,040
2022-06-24	85.900	86.000	85.200	85.300	69.489	224,554
2022-06-23	86.000	86.900	85.000	85.300	69.489	635,356
2022-06-22	89.800	90.000	89.000	89.100	68.007	1,053,485
2022-06-21	89.600	90.000	89.100	89.500	68.312	597,946
2022-06-20	90.700	90.800	89.800	89.800	68.541	661,238
2022-06-17	90.500	90.800	90.400	90.600	69.152	252,321
2022-06-16	91.000	91.300	90.600	90.600	69.152	396,101
2022-06-15	90.700	91.200	90.700	91.000	69.457	371,175
2022-06-14	91.000	91.000	90.300	90.600	69.152	278,400
2022-06-13	90.700	91.100	90.600	90.900	69.381	197,000
2022-06-10	90.700	91.400	90.600	91.400	69.762	216,142
2022-06-09	90.600	91.300	90.500	90.800	69.304	141,002
2022-06-08	90.300	90.600	90.300	90.300	68.923	143,712
2022-06-07	90.700	90.800	90.300	90.400	68.999	147,010
2022-06-06	91.000	91.000	90.600	90.700	69.228	116,458
2022-06-02	91.100	91.100	90.300	91.000	69.457	141,259
2022-06-01	90.300	91.100	90.300	90.900	69.381	155,300
2022-05-31	90.200	90.400	90.000	90.300	68.923	96,001
2022-05-30	89.800	90.500	89.800	90.300	68.923	124,602
2022-05-27	90.000	90.400	89.900	90.100	68.770	87,001
2022-05-26	90.000	90.700	89.900	89.900	68.617	73,061
2022-05-25	90.100	90.200	89.800	90.000	68.694	89,286
2022-05-24	90.100	90.200	89.900	90.100	68.770	117,020
2022-05-23	90.500	90.600	90.100	90.100	68.770	78,895
2022-05-20	90.800	90.800	90.500	90.500	69.075	56,114
2022-05-19	90.800	91.400	90.600	90.800	69.304	106,145
2022-05-18	90.800	91.800	90.800	91.400	69.762	146,102
2022-05-17	90.800	91.100	90.200	90.700	69.228	130,636
2022-05-16	92.100	92.500	90.600	90.900	69.381	282,011
2022-05-13	90.000	91.900	89.600	91.900	70.144	271,656

← NewerPage 18 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.