Stark Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	89.900	90.700	89.700	89.700	68.465	269,603
2022-05-11	90.500	90.500	89.900	90.100	68.770	136,688
2022-05-10	89.900	90.600	89.100	90.600	69.152	222,056
2022-05-09	90.600	90.600	90.000	90.200	68.846	186,276
2022-05-06	90.800	91.000	90.500	90.500	69.075	165,558
2022-05-05	91.900	92.100	91.200	91.700	69.991	178,600
2022-05-04	92.300	92.700	91.800	91.900	70.144	127,325
2022-05-03	90.800	92.200	90.800	92.200	70.373	209,569
2022-04-29	90.300	91.500	90.300	90.600	69.152	154,001
2022-04-28	90.400	90.500	90.100	90.300	68.923	136,313
2022-04-27	90.000	90.600	89.700	90.600	69.152	266,968
2022-04-26	90.400	91.100	90.400	90.500	69.075	87,155
2022-04-25	90.700	90.700	89.900	90.400	68.999	281,200
2022-04-22	90.500	92.300	90.500	91.100	69.533	150,427
2022-04-21	90.800	91.500	90.800	90.800	69.304	64,000
2022-04-20	90.800	91.500	90.800	90.800	69.304	82,101
2022-04-19	90.100	91.000	90.100	91.000	69.457	61,096
2022-04-18	90.300	90.600	89.800	90.300	68.923	121,101
2022-04-15	90.500	90.600	89.700	90.300	68.923	214,153
2022-04-14	91.000	91.000	90.600	91.000	69.457	142,730
2022-04-13	90.500	91.500	90.500	91.300	69.686	149,802
2022-04-12	90.100	91.000	89.500	90.700	69.228	170,312
2022-04-11	92.900	92.900	90.100	90.300	68.923	546,173
2022-04-08	92.700	93.000	92.500	92.700	70.755	102,600
2022-04-07	93.800	93.800	92.500	92.600	70.678	207,100
2022-04-06	93.000	94.200	92.000	94.200	71.899	242,142
2022-04-01	93.100	93.900	92.700	93.000	70.983	207,102
2022-03-31	93.600	93.600	92.500	92.600	70.678	135,175
2022-03-30	94.100	94.300	92.500	92.600	70.678	451,711
2022-03-29	92.700	94.300	92.700	93.700	71.518	348,165
2022-03-28	92.600	93.100	92.000	92.600	70.678	352,375
2022-03-25	99.000	99.000	93.400	93.500	71.365	1,247,144
2022-03-24	94.200	98.200	94.100	98.200	74.952	1,073,615
2022-03-23	92.100	94.500	92.100	94.200	71.899	591,329
2022-03-22	94.300	94.300	91.900	91.900	70.144	905,256
2022-03-21	95.600	95.600	94.000	94.300	71.976	335,809
2022-03-18	93.900	96.000	93.600	95.200	72.663	401,090
2022-03-17	98.000	99.300	95.300	95.400	72.815	1,352,136
2022-03-16	96.000	101.50	94.400	96.100	73.350	2,792,344
2022-03-15	95.000	96.100	93.900	93.900	71.670	1,148,889
2022-03-14	95.800	95.800	92.100	93.600	71.441	578,232
2022-03-11	94.000	95.000	93.200	95.000	72.510	709,099
2022-03-10	91.700	94.300	91.600	93.600	71.441	681,064
2022-03-09	93.800	94.600	90.800	91.400	69.762	871,750
2022-03-08	91.500	93.000	90.200	93.000	70.983	840,878
2022-03-07	90.700	93.100	90.100	91.500	69.839	856,231
2022-03-04	92.300	93.300	90.800	91.500	69.839	573,779
2022-03-03	93.600	93.800	91.600	92.300	70.449	691,371
2022-03-02	89.900	92.500	89.300	92.300	70.449	1,062,793
2022-03-01	87.300	92.100	87.300	89.000	67.930	818,784
2022-02-25	84.200	85.500	83.800	85.400	65.183	324,250
2022-02-24	84.300	85.600	84.100	84.100	64.190	489,460
2022-02-23	84.000	85.600	83.800	85.100	64.954	193,601
2022-02-22	83.400	84.600	83.400	84.500	64.496	244,782
2022-02-21	82.800	84.400	82.700	84.400	64.419	236,108
2022-02-18	82.700	84.400	82.700	83.200	63.504	120,179
2022-02-17	83.500	84.900	83.300	83.500	63.732	337,860
2022-02-16	82.900	84.500	82.900	83.500	63.732	230,261
2022-02-15	82.000	83.300	82.000	82.800	63.198	175,465
2022-02-14	81.700	82.700	81.600	82.700	63.122	268,661

← NewerPage 19 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.