Stark Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 144.00 | 150.00 | 142.00 | 145.50 | 131.69 | 1,338,974 |
| 2025-01-22 | 143.50 | 144.50 | 141.50 | 144.50 | 130.79 | 343,030 |
| 2025-01-21 | 143.50 | 144.00 | 140.50 | 143.00 | 129.43 | 322,400 |
| 2025-01-20 | 145.00 | 145.00 | 142.50 | 143.50 | 129.88 | 246,416 |
| 2025-01-17 | 145.00 | 145.00 | 141.50 | 144.00 | 130.33 | 340,265 |
| 2025-01-16 | 144.00 | 145.50 | 142.50 | 143.00 | 129.43 | 854,708 |
| 2025-01-15 | 141.50 | 144.00 | 140.00 | 141.50 | 128.07 | 463,560 |
| 2025-01-14 | 139.00 | 141.00 | 139.00 | 141.00 | 127.62 | 309,705 |
| 2025-01-13 | 137.00 | 140.50 | 135.00 | 140.50 | 127.17 | 554,091 |
| 2025-01-10 | 138.50 | 140.00 | 137.00 | 139.00 | 125.81 | 397,025 |
| 2025-01-09 | 141.50 | 142.50 | 134.00 | 138.50 | 125.36 | 1,170,317 |
| 2025-01-08 | 144.50 | 151.00 | 141.00 | 142.50 | 128.98 | 3,808,213 |
| 2025-01-07 | 140.00 | 151.50 | 137.00 | 144.00 | 130.33 | 5,272,419 |
| 2025-01-06 | 139.50 | 139.50 | 137.00 | 138.00 | 124.90 | 540,223 |
| 2025-01-03 | 139.50 | 141.50 | 137.00 | 137.50 | 124.45 | 582,096 |
| 2025-01-02 | 138.50 | 140.50 | 137.50 | 138.00 | 124.90 | 580,638 |
| 2024-12-31 | 136.00 | 138.50 | 136.00 | 138.00 | 124.90 | 282,207 |
| 2024-12-30 | 138.00 | 139.00 | 136.00 | 136.50 | 123.55 | 155,656 |
| 2024-12-27 | 138.00 | 139.50 | 137.00 | 138.50 | 125.36 | 542,659 |
| 2024-12-26 | 136.00 | 140.00 | 135.50 | 137.50 | 124.45 | 600,639 |
| 2024-12-25 | 134.50 | 136.00 | 133.50 | 135.50 | 122.64 | 202,100 |
| 2024-12-24 | 133.50 | 140.00 | 133.50 | 134.00 | 121.28 | 573,998 |
| 2024-12-23 | 133.00 | 133.50 | 130.50 | 132.00 | 119.47 | 315,322 |
| 2024-12-20 | 131.50 | 134.00 | 131.50 | 131.50 | 119.02 | 126,044 |
| 2024-12-19 | 132.00 | 133.00 | 131.50 | 132.00 | 119.47 | 108,224 |
| 2024-12-18 | 131.00 | 133.50 | 130.50 | 133.50 | 120.83 | 102,600 |
| 2024-12-17 | 132.00 | 133.00 | 131.00 | 131.50 | 119.02 | 202,670 |
| 2024-12-16 | 133.50 | 134.50 | 130.50 | 131.00 | 118.57 | 275,501 |
| 2024-12-13 | 136.00 | 136.00 | 133.50 | 133.50 | 120.83 | 207,912 |
| 2024-12-12 | 140.00 | 140.00 | 132.50 | 135.50 | 122.64 | 744,888 |
| 2024-12-11 | 135.00 | 142.00 | 135.00 | 138.50 | 125.36 | 1,255,337 |
| 2024-12-10 | 138.50 | 139.50 | 134.50 | 137.50 | 124.45 | 557,461 |
| 2024-12-09 | 143.00 | 145.00 | 136.50 | 138.50 | 125.36 | 2,079,556 |
| 2024-12-06 | 136.00 | 142.00 | 132.50 | 140.00 | 126.71 | 2,097,225 |
| 2024-12-05 | 127.00 | 138.50 | 127.00 | 138.00 | 124.90 | 2,733,060 |
| 2024-12-04 | 125.50 | 127.50 | 125.00 | 126.00 | 114.04 | 79,662 |
| 2024-12-03 | 126.50 | 126.50 | 125.50 | 125.50 | 113.59 | 30,010 |
| 2024-12-02 | 125.50 | 127.00 | 125.50 | 125.50 | 113.59 | 70,199 |
| 2024-11-29 | 125.00 | 127.00 | 124.50 | 127.00 | 114.95 | 35,890 |
| 2024-11-28 | 125.50 | 126.00 | 125.00 | 126.00 | 114.04 | 45,050 |
| 2024-11-27 | 126.00 | 126.50 | 125.00 | 126.00 | 114.04 | 49,149 |
| 2024-11-26 | 126.00 | 127.00 | 126.00 | 126.50 | 114.50 | 66,201 |
| 2024-11-25 | 125.50 | 127.50 | 125.00 | 127.00 | 114.95 | 70,459 |
| 2024-11-22 | 124.00 | 126.50 | 124.00 | 125.50 | 113.59 | 72,348 |
| 2024-11-21 | 124.00 | 124.50 | 124.00 | 124.00 | 112.23 | 97,061 |
| 2024-11-20 | 124.50 | 124.50 | 124.50 | 124.50 | 112.68 | 49,241 |
| 2024-11-19 | 125.00 | 126.00 | 124.50 | 125.00 | 113.14 | 82,200 |
| 2024-11-18 | 126.00 | 126.00 | 124.50 | 125.50 | 113.59 | 117,062 |
| 2024-11-15 | 127.00 | 127.00 | 126.00 | 126.00 | 114.04 | 51,180 |
| 2024-11-14 | 126.50 | 127.00 | 125.50 | 127.00 | 114.95 | 141,002 |
| 2024-11-13 | 127.00 | 127.50 | 127.00 | 127.00 | 114.95 | 117,200 |
| 2024-11-12 | 128.00 | 128.50 | 127.50 | 127.50 | 115.40 | 90,500 |
| 2024-11-11 | 127.50 | 129.50 | 127.50 | 128.50 | 116.31 | 114,381 |
| 2024-11-08 | 130.00 | 130.00 | 128.00 | 128.00 | 115.85 | 108,260 |
| 2024-11-07 | 128.50 | 130.00 | 128.50 | 129.50 | 117.21 | 74,134 |
| 2024-11-06 | 128.50 | 131.50 | 128.50 | 129.00 | 116.76 | 171,189 |
| 2024-11-05 | 129.50 | 129.50 | 128.50 | 128.50 | 116.31 | 70,631 |
| 2024-11-04 | 129.50 | 129.50 | 128.50 | 129.00 | 116.76 | 77,074 |
| 2024-11-01 | 130.00 | 130.00 | 128.50 | 129.50 | 117.21 | 124,200 |
| 2024-10-30 | 130.50 | 131.00 | 129.00 | 130.00 | 117.66 | 127,001 |
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.