Stark Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-29 | 130.00 | 130.50 | 128.00 | 130.50 | 118.12 | 145,158 |
| 2024-10-28 | 132.50 | 132.50 | 129.50 | 130.00 | 117.66 | 108,075 |
| 2024-10-25 | 132.00 | 132.50 | 130.00 | 131.50 | 119.02 | 225,846 |
| 2024-10-24 | 130.00 | 133.00 | 129.50 | 132.00 | 119.47 | 625,016 |
| 2024-10-23 | 129.50 | 130.00 | 128.50 | 129.50 | 117.21 | 97,934 |
| 2024-10-22 | 130.50 | 130.50 | 128.50 | 129.00 | 116.76 | 70,129 |
| 2024-10-21 | 129.50 | 130.00 | 128.00 | 130.00 | 117.66 | 207,462 |
| 2024-10-18 | 131.00 | 131.00 | 129.00 | 129.00 | 116.76 | 144,009 |
| 2024-10-17 | 132.00 | 132.50 | 128.50 | 129.50 | 117.21 | 320,368 |
| 2024-10-16 | 127.00 | 132.00 | 126.00 | 132.00 | 119.47 | 1,618,594 |
| 2024-10-15 | 127.00 | 127.00 | 126.50 | 127.00 | 114.95 | 115,502 |
| 2024-10-14 | 126.00 | 127.00 | 125.50 | 127.00 | 114.95 | 185,131 |
| 2024-10-11 | 126.50 | 126.50 | 125.50 | 126.00 | 114.04 | 120,801 |
| 2024-10-09 | 125.50 | 126.00 | 125.00 | 125.50 | 113.59 | 71,698 |
| 2024-10-08 | 126.00 | 126.50 | 125.00 | 125.50 | 113.59 | 113,220 |
| 2024-10-07 | 124.50 | 127.50 | 124.00 | 126.50 | 114.50 | 298,770 |
| 2024-10-04 | 122.50 | 124.00 | 122.00 | 124.00 | 112.23 | 111,101 |
| 2024-10-01 | 124.50 | 124.50 | 123.00 | 123.00 | 111.33 | 88,167 |
| 2024-09-30 | 124.00 | 124.50 | 123.50 | 124.50 | 112.68 | 87,242 |
| 2024-09-27 | 124.00 | 124.50 | 124.00 | 124.50 | 112.68 | 93,222 |
| 2024-09-26 | 123.50 | 124.00 | 123.00 | 124.00 | 112.23 | 122,732 |
| 2024-09-25 | 123.00 | 123.50 | 122.50 | 123.50 | 111.78 | 107,000 |
| 2024-09-24 | 123.50 | 123.50 | 122.00 | 123.00 | 111.33 | 62,800 |
| 2024-09-23 | 123.00 | 124.00 | 123.00 | 123.00 | 111.33 | 90,120 |
| 2024-09-20 | 123.00 | 124.00 | 122.50 | 123.50 | 111.78 | 116,769 |
| 2024-09-19 | 122.00 | 123.50 | 122.00 | 123.00 | 111.33 | 135,866 |
| 2024-09-18 | 121.00 | 122.50 | 120.50 | 122.00 | 110.42 | 169,056 |
| 2024-09-16 | 120.00 | 121.50 | 120.00 | 121.00 | 109.52 | 152,029 |
| 2024-09-13 | 120.00 | 120.00 | 119.00 | 120.00 | 108.61 | 75,373 |
| 2024-09-12 | 119.00 | 119.50 | 118.50 | 119.50 | 108.16 | 78,011 |
| 2024-09-11 | 118.50 | 119.00 | 117.50 | 118.00 | 106.80 | 58,000 |
| 2024-09-10 | 119.00 | 119.50 | 118.00 | 118.00 | 106.80 | 71,037 |
| 2024-09-09 | 117.50 | 119.50 | 117.50 | 119.00 | 107.71 | 123,224 |
| 2024-09-06 | 117.50 | 118.50 | 117.50 | 118.00 | 106.80 | 48,141 |
| 2024-09-05 | 117.50 | 119.00 | 117.50 | 117.50 | 106.35 | 92,200 |
| 2024-09-04 | 117.50 | 119.00 | 117.00 | 117.50 | 106.35 | 159,015 |
| 2024-09-03 | 120.00 | 120.00 | 119.00 | 119.50 | 108.16 | 78,187 |
| 2024-09-02 | 119.50 | 120.00 | 119.50 | 120.00 | 108.61 | 53,056 |
| 2024-08-30 | 120.00 | 120.00 | 119.00 | 120.00 | 108.61 | 81,194 |
| 2024-08-29 | 120.00 | 120.00 | 119.00 | 119.50 | 108.16 | 52,022 |
| 2024-08-28 | 120.00 | 120.00 | 119.50 | 120.00 | 108.61 | 50,384 |
| 2024-08-27 | 119.50 | 120.00 | 118.50 | 120.00 | 108.61 | 155,050 |
| 2024-08-26 | 119.50 | 120.00 | 119.50 | 119.50 | 108.16 | 65,160 |
| 2024-08-23 | 119.50 | 119.50 | 118.00 | 119.50 | 108.16 | 66,440 |
| 2024-08-22 | 119.50 | 120.00 | 119.00 | 119.50 | 108.16 | 158,002 |
| 2024-08-21 | 118.00 | 119.00 | 117.50 | 119.00 | 107.71 | 85,026 |
| 2024-08-20 | 118.50 | 118.50 | 117.50 | 117.50 | 106.35 | 68,040 |
| 2024-08-19 | 118.00 | 118.00 | 117.00 | 117.50 | 106.35 | 85,230 |
| 2024-08-16 | 118.50 | 118.50 | 117.50 | 118.00 | 106.80 | 76,151 |
| 2024-08-15 | 118.00 | 118.00 | 117.00 | 118.00 | 106.80 | 101,224 |
| 2024-08-14 | 117.50 | 118.00 | 117.00 | 118.00 | 106.80 | 106,588 |
| 2024-08-13 | 117.50 | 118.00 | 116.50 | 117.50 | 106.35 | 89,400 |
| 2024-08-12 | 116.50 | 117.00 | 116.00 | 117.00 | 105.90 | 100,199 |
| 2024-08-09 | 116.50 | 118.00 | 116.00 | 116.00 | 104.99 | 179,193 |
| 2024-08-08 | 114.50 | 117.00 | 114.00 | 117.00 | 105.90 | 149,869 |
| 2024-08-07 | 112.00 | 116.00 | 112.00 | 115.50 | 104.54 | 175,343 |
| 2024-08-06 | 113.50 | 114.50 | 110.00 | 112.00 | 101.37 | 516,510 |
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.