Stark Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 160.00 | 161.50 | 159.00 | 160.00 | 152.03 | 176,100 |
| 2025-07-24 | 163.00 | 163.00 | 159.00 | 160.00 | 152.03 | 562,398 |
| 2025-07-23 | 164.50 | 164.50 | 161.50 | 162.00 | 153.93 | 252,154 |
| 2025-07-22 | 166.00 | 166.00 | 162.00 | 163.50 | 155.35 | 334,201 |
| 2025-07-21 | 166.50 | 166.50 | 164.50 | 166.00 | 157.73 | 148,018 |
| 2025-07-18 | 167.50 | 167.50 | 163.50 | 166.00 | 157.73 | 225,552 |
| 2025-07-17 | 166.50 | 167.50 | 164.50 | 166.50 | 158.20 | 196,500 |
| 2025-07-16 | 167.50 | 168.00 | 166.50 | 166.50 | 158.20 | 140,818 |
| 2025-07-15 | 165.50 | 168.00 | 164.00 | 167.50 | 159.15 | 243,468 |
| 2025-07-14 | 169.50 | 172.50 | 165.50 | 165.50 | 157.25 | 543,284 |
| 2025-07-11 | 164.00 | 170.00 | 162.50 | 169.50 | 161.05 | 1,084,196 |
| 2025-07-10 | 157.00 | 159.00 | 157.00 | 158.50 | 150.60 | 173,623 |
| 2025-07-09 | 155.50 | 158.00 | 155.00 | 157.00 | 149.18 | 152,105 |
| 2025-07-08 | 154.50 | 156.50 | 154.50 | 155.50 | 147.75 | 148,359 |
| 2025-07-07 | 155.50 | 155.50 | 154.00 | 155.00 | 147.27 | 84,212 |
| 2025-07-04 | 157.00 | 157.50 | 155.00 | 155.50 | 147.75 | 112,070 |
| 2025-07-03 | 160.50 | 160.50 | 156.50 | 156.50 | 148.70 | 176,226 |
| 2025-07-02 | 155.00 | 160.00 | 155.00 | 158.50 | 150.60 | 228,815 |
| 2025-07-01 | 154.50 | 157.00 | 154.50 | 156.00 | 148.22 | 135,155 |
| 2025-06-30 | 157.00 | 157.00 | 154.00 | 155.50 | 147.75 | 242,069 |
| 2025-06-27 | 154.00 | 159.00 | 154.00 | 157.00 | 149.18 | 391,904 |
| 2025-06-26 | 152.00 | 155.00 | 152.00 | 154.50 | 146.80 | 142,027 |
| 2025-06-25 | 153.50 | 153.50 | 151.50 | 151.50 | 143.95 | 92,716 |
| 2025-06-24 | 150.00 | 154.00 | 149.50 | 152.50 | 144.90 | 161,332 |
| 2025-06-23 | 151.00 | 151.00 | 148.00 | 149.00 | 141.57 | 154,108 |
| 2025-06-20 | 151.00 | 152.00 | 150.50 | 151.00 | 143.47 | 142,034 |
| 2025-06-19 | 154.00 | 154.00 | 150.00 | 152.50 | 144.90 | 267,108 |
| 2025-06-18 | 149.50 | 157.50 | 149.50 | 152.50 | 144.90 | 649,445 |
| 2025-06-17 | 156.50 | 158.00 | 156.00 | 156.50 | 141.65 | 522,927 |
| 2025-06-16 | 156.00 | 156.50 | 154.00 | 156.00 | 141.20 | 400,075 |
| 2025-06-13 | 155.50 | 157.00 | 155.50 | 155.50 | 140.74 | 234,822 |
| 2025-06-12 | 160.50 | 162.50 | 156.50 | 157.00 | 142.10 | 523,531 |
| 2025-06-11 | 158.50 | 162.00 | 157.00 | 160.50 | 145.27 | 580,053 |
| 2025-06-10 | 162.00 | 162.50 | 160.00 | 160.00 | 144.82 | 237,248 |
| 2025-06-09 | 162.50 | 162.50 | 160.50 | 161.00 | 145.72 | 112,038 |
| 2025-06-06 | 160.00 | 162.50 | 160.00 | 161.00 | 145.72 | 267,001 |
| 2025-06-05 | 164.50 | 164.50 | 158.00 | 160.50 | 145.27 | 619,748 |
| 2025-06-04 | 165.00 | 165.00 | 163.00 | 164.50 | 148.89 | 242,078 |
| 2025-06-03 | 165.50 | 167.00 | 163.00 | 164.00 | 148.44 | 334,020 |
| 2025-06-02 | 166.00 | 166.00 | 163.00 | 164.50 | 148.89 | 322,328 |
| 2025-05-29 | 164.00 | 167.00 | 164.00 | 166.50 | 150.70 | 177,650 |
| 2025-05-28 | 165.00 | 167.00 | 163.50 | 164.00 | 148.44 | 215,265 |
| 2025-05-27 | 167.50 | 167.50 | 164.00 | 164.50 | 148.89 | 198,470 |
| 2025-05-26 | 167.00 | 167.00 | 163.50 | 166.50 | 150.70 | 390,284 |
| 2025-05-23 | 172.00 | 172.50 | 167.00 | 167.50 | 151.60 | 428,607 |
| 2025-05-22 | 170.00 | 173.00 | 169.00 | 173.00 | 156.58 | 421,129 |
| 2025-05-21 | 169.00 | 171.50 | 167.00 | 170.50 | 154.32 | 630,532 |
| 2025-05-20 | 164.50 | 168.50 | 164.00 | 168.00 | 152.06 | 830,148 |
| 2025-05-19 | 162.00 | 164.00 | 160.00 | 163.00 | 147.53 | 342,125 |
| 2025-05-16 | 164.00 | 164.00 | 161.50 | 161.50 | 146.17 | 216,308 |
| 2025-05-15 | 163.00 | 164.50 | 161.00 | 163.00 | 147.53 | 366,550 |
| 2025-05-14 | 164.50 | 165.00 | 161.00 | 163.00 | 147.53 | 606,544 |
| 2025-05-13 | 162.50 | 164.50 | 160.50 | 164.50 | 148.89 | 598,252 |
| 2025-05-12 | 162.00 | 162.50 | 158.50 | 161.50 | 146.17 | 504,700 |
| 2025-05-09 | 158.50 | 162.00 | 158.50 | 161.00 | 145.72 | 658,641 |
| 2025-05-08 | 155.00 | 160.00 | 152.50 | 160.00 | 144.82 | 1,174,483 |
| 2025-05-07 | 153.00 | 154.50 | 151.00 | 154.00 | 139.39 | 644,814 |
| 2025-05-06 | 150.00 | 152.00 | 147.50 | 151.50 | 137.12 | 507,065 |
| 2025-05-05 | 151.50 | 151.50 | 147.00 | 149.00 | 134.86 | 1,296,401 |
| 2025-05-02 | 154.00 | 157.00 | 149.50 | 150.00 | 135.76 | 3,920,594 |
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.