Stark Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 143.50 | 144.00 | 141.00 | 141.50 | 134.45 | 412,499 |
| 2026-01-15 | 145.00 | 145.50 | 143.00 | 143.50 | 136.35 | 295,344 |
| 2026-01-14 | 145.00 | 147.00 | 144.00 | 145.00 | 137.77 | 248,456 |
| 2026-01-13 | 148.50 | 148.50 | 145.00 | 145.00 | 137.77 | 461,780 |
| 2026-01-12 | 151.00 | 151.00 | 146.00 | 148.50 | 141.10 | 441,995 |
| 2026-01-09 | 150.00 | 151.50 | 149.00 | 151.50 | 143.95 | 154,015 |
| 2026-01-08 | 150.00 | 151.00 | 149.00 | 149.50 | 142.05 | 138,081 |
| 2026-01-07 | 151.00 | 151.00 | 149.00 | 149.00 | 141.57 | 133,301 |
| 2026-01-06 | 149.00 | 150.00 | 149.00 | 150.00 | 142.52 | 134,267 |
| 2026-01-05 | 152.50 | 152.50 | 149.00 | 149.00 | 141.57 | 196,610 |
| 2026-01-02 | 151.50 | 153.50 | 151.00 | 152.50 | 144.90 | 111,185 |
| 2025-12-31 | 152.00 | 152.50 | 151.00 | 151.00 | 143.47 | 111,010 |
| 2025-12-30 | 151.50 | 152.00 | 150.50 | 152.00 | 144.42 | 70,033 |
| 2025-12-29 | 150.00 | 152.00 | 149.00 | 152.00 | 144.42 | 104,767 |
| 2025-12-26 | 150.50 | 150.50 | 149.50 | 149.50 | 142.05 | 84,104 |
| 2025-12-24 | 151.00 | 152.00 | 150.00 | 150.50 | 143.00 | 74,601 |
| 2025-12-23 | 153.00 | 153.00 | 151.00 | 151.00 | 143.47 | 58,202 |
| 2025-12-22 | 151.00 | 152.50 | 151.00 | 151.50 | 143.95 | 138,150 |
| 2025-12-19 | 150.50 | 150.50 | 148.50 | 150.00 | 142.52 | 142,003 |
| 2025-12-18 | 147.00 | 149.00 | 146.50 | 148.50 | 141.10 | 85,066 |
| 2025-12-17 | 147.00 | 149.00 | 147.00 | 147.00 | 139.67 | 85,214 |
| 2025-12-16 | 148.00 | 148.50 | 145.50 | 146.00 | 138.72 | 209,015 |
| 2025-12-15 | 150.50 | 150.50 | 149.00 | 149.00 | 141.57 | 128,008 |
| 2025-12-12 | 152.00 | 152.00 | 150.50 | 150.50 | 143.00 | 42,025 |
| 2025-12-11 | 150.00 | 151.50 | 149.50 | 150.50 | 143.00 | 88,525 |
| 2025-12-10 | 149.00 | 151.00 | 149.00 | 149.50 | 142.05 | 74,560 |
| 2025-12-09 | 149.50 | 151.00 | 149.00 | 149.00 | 141.57 | 124,059 |
| 2025-12-08 | 150.50 | 151.50 | 150.00 | 150.00 | 142.52 | 94,035 |
| 2025-12-05 | 152.00 | 152.00 | 149.50 | 150.50 | 143.00 | 138,480 |
| 2025-12-04 | 151.00 | 152.50 | 150.50 | 150.50 | 143.00 | 121,200 |
| 2025-12-03 | 153.00 | 153.00 | 151.00 | 151.00 | 143.47 | 109,147 |
| 2025-12-02 | 153.00 | 153.00 | 151.00 | 152.50 | 144.90 | 216,006 |
| 2025-12-01 | 153.00 | 154.50 | 152.50 | 153.00 | 145.37 | 207,354 |
| 2025-11-28 | 151.00 | 152.50 | 151.00 | 152.50 | 144.90 | 109,032 |
| 2025-11-27 | 149.00 | 151.00 | 149.00 | 150.50 | 143.00 | 64,601 |
| 2025-11-26 | 148.50 | 150.00 | 148.50 | 149.00 | 141.57 | 154,600 |
| 2025-11-25 | 150.00 | 150.00 | 147.50 | 148.00 | 140.62 | 111,061 |
| 2025-11-24 | 146.50 | 148.00 | 145.00 | 148.00 | 140.62 | 137,052 |
| 2025-11-21 | 146.50 | 147.50 | 144.00 | 145.00 | 137.77 | 145,273 |
| 2025-11-20 | 144.50 | 147.00 | 144.50 | 147.00 | 139.67 | 165,341 |
| 2025-11-19 | 146.00 | 146.00 | 143.00 | 144.00 | 136.82 | 315,200 |
| 2025-11-18 | 147.00 | 148.00 | 144.00 | 145.00 | 137.77 | 477,106 |
| 2025-11-17 | 150.50 | 150.50 | 147.00 | 147.50 | 140.15 | 394,462 |
| 2025-11-14 | 153.00 | 153.00 | 150.00 | 150.00 | 142.52 | 368,477 |
| 2025-11-13 | 154.00 | 154.50 | 151.50 | 151.50 | 143.95 | 240,153 |
| 2025-11-12 | 152.50 | 154.00 | 152.50 | 153.50 | 145.85 | 181,452 |
| 2025-11-11 | 154.00 | 154.00 | 152.00 | 152.00 | 144.42 | 273,737 |
| 2025-11-10 | 157.00 | 161.50 | 153.00 | 153.50 | 145.85 | 477,006 |
| 2025-11-07 | 157.00 | 157.50 | 156.50 | 156.50 | 148.70 | 107,006 |
| 2025-11-06 | 160.50 | 161.50 | 157.00 | 157.00 | 149.18 | 201,292 |
| 2025-11-05 | 158.00 | 160.00 | 158.00 | 158.50 | 150.60 | 111,117 |
| 2025-11-04 | 161.00 | 161.00 | 158.50 | 158.50 | 150.60 | 272,352 |
| 2025-11-03 | 162.00 | 162.00 | 160.50 | 162.00 | 153.93 | 133,530 |
| 2025-10-31 | 162.00 | 162.00 | 160.00 | 160.00 | 152.03 | 171,839 |
| 2025-10-30 | 165.00 | 165.00 | 161.00 | 161.00 | 152.98 | 360,025 |
| 2025-10-29 | 164.00 | 166.50 | 164.00 | 165.00 | 156.78 | 111,051 |
| 2025-10-28 | 165.50 | 165.50 | 163.00 | 164.50 | 156.30 | 117,046 |
| 2025-10-27 | 165.00 | 166.00 | 164.00 | 165.00 | 156.78 | 240,178 |
| 2025-10-23 | 161.50 | 166.00 | 161.50 | 164.00 | 155.83 | 159,020 |
| 2025-10-22 | 164.50 | 165.00 | 162.50 | 162.50 | 154.40 | 312,387 |
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.