Stark Technology Inc. (TPE:2480)
Taiwan · Delayed Price · Currency is TWD 178.00
+2.00 (1.14%)
Sep 30, 2025, 1:30 PM CST
Stark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 176.00 | 181.00 | 176.00 | 177.50 | 177.50 | 0.85% | 264,450 |
| Sep 26, 2025 | 174.00 | 176.50 | 172.00 | 176.00 | 176.00 | 0.28% | 259,487 |
| Sep 25, 2025 | 176.00 | 177.50 | 175.00 | 175.50 | 175.50 | - | 247,107 |
| Sep 24, 2025 | 172.00 | 176.50 | 172.00 | 175.50 | 175.50 | 2.33% | 388,022 |
| Sep 23, 2025 | 169.50 | 172.00 | 169.50 | 171.50 | 171.50 | 1.18% | 165,275 |
| Sep 22, 2025 | 173.50 | 174.00 | 169.00 | 169.50 | 169.50 | -1.45% | 262,353 |
| Sep 19, 2025 | 170.50 | 172.00 | 169.00 | 172.00 | 172.00 | 0.88% | 3,045,093 |
| Sep 18, 2025 | 170.00 | 170.50 | 168.50 | 170.50 | 170.50 | 1.19% | 180,823 |
| Sep 17, 2025 | 170.00 | 172.00 | 168.50 | 168.50 | 168.50 | - | 266,886 |
| Sep 16, 2025 | 168.00 | 170.00 | 167.50 | 168.50 | 168.50 | 0.60% | 196,248 |
| Sep 15, 2025 | 169.00 | 170.00 | 167.50 | 167.50 | 167.50 | -0.59% | 164,861 |
| Sep 12, 2025 | 168.00 | 170.00 | 168.00 | 168.50 | 168.50 | 0.30% | 183,117 |
| Sep 11, 2025 | 169.50 | 170.50 | 167.50 | 168.00 | 168.00 | -1.18% | 316,657 |
| Sep 10, 2025 | 168.50 | 171.00 | 168.50 | 170.00 | 170.00 | 0.89% | 226,816 |
| Sep 9, 2025 | 169.00 | 170.50 | 168.00 | 168.50 | 168.50 | - | 191,989 |
| Sep 8, 2025 | 169.00 | 171.00 | 168.50 | 168.50 | 168.50 | -0.59% | 191,276 |
| Sep 5, 2025 | 170.00 | 170.50 | 169.00 | 169.50 | 169.50 | 0.30% | 107,222 |
| Sep 4, 2025 | 169.50 | 170.50 | 168.00 | 169.00 | 169.00 | - | 267,581 |
| Sep 3, 2025 | 168.50 | 169.50 | 167.50 | 169.00 | 169.00 | 1.20% | 126,160 |
| Sep 2, 2025 | 169.50 | 171.50 | 167.00 | 167.00 | 167.00 | -1.47% | 336,431 |
| Sep 1, 2025 | 171.00 | 173.50 | 169.00 | 169.50 | 169.50 | -2.02% | 360,458 |
| Aug 29, 2025 | 174.00 | 174.50 | 170.50 | 173.00 | 173.00 | -0.57% | 435,247 |
| Aug 28, 2025 | 177.50 | 179.00 | 174.00 | 174.00 | 174.00 | -1.97% | 280,555 |
| Aug 27, 2025 | 180.50 | 182.50 | 177.50 | 177.50 | 177.50 | -1.93% | 259,338 |
| Aug 26, 2025 | 180.50 | 182.50 | 179.50 | 181.00 | 181.00 | 0.28% | 240,222 |
| Aug 25, 2025 | 177.00 | 182.50 | 177.00 | 180.50 | 180.50 | 2.85% | 508,067 |
| Aug 22, 2025 | 173.50 | 177.00 | 173.50 | 175.50 | 175.50 | 1.15% | 168,134 |
| Aug 21, 2025 | 173.00 | 175.50 | 173.00 | 173.50 | 173.50 | 0.29% | 159,406 |
| Aug 20, 2025 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | -2.54% | 237,217 |
| Aug 19, 2025 | 176.50 | 178.50 | 176.00 | 177.50 | 177.50 | - | 167,605 |
| Aug 18, 2025 | 178.50 | 179.00 | 176.00 | 177.50 | 177.50 | -0.56% | 236,525 |
| Aug 15, 2025 | 181.00 | 181.00 | 178.50 | 178.50 | 178.50 | -1.38% | 211,266 |
| Aug 14, 2025 | 181.50 | 182.00 | 177.00 | 181.00 | 181.00 | - | 384,560 |
| Aug 13, 2025 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -0.28% | 348,498 |
| Aug 12, 2025 | 179.50 | 183.00 | 179.50 | 181.50 | 181.50 | 2.25% | 570,612 |
| Aug 11, 2025 | 177.50 | 181.50 | 177.00 | 177.50 | 177.50 | 0.28% | 506,786 |
| Aug 8, 2025 | 173.50 | 177.50 | 172.00 | 177.00 | 177.00 | 2.31% | 378,856 |
| Aug 7, 2025 | 172.50 | 177.00 | 170.50 | 173.00 | 173.00 | 1.76% | 614,948 |
| Aug 6, 2025 | 167.50 | 171.00 | 167.00 | 170.00 | 170.00 | 1.49% | 444,586 |
| Aug 5, 2025 | 166.50 | 169.50 | 165.50 | 167.50 | 167.50 | 1.21% | 301,541 |
| Aug 4, 2025 | 162.50 | 166.00 | 161.50 | 165.50 | 165.50 | 1.22% | 293,560 |
| Aug 1, 2025 | 161.00 | 165.00 | 161.00 | 163.50 | 163.50 | 0.31% | 226,381 |
| Jul 31, 2025 | 162.00 | 163.50 | 161.00 | 163.00 | 163.00 | 0.62% | 182,621 |
| Jul 30, 2025 | 161.50 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 112,353 |
| Jul 29, 2025 | 161.00 | 161.50 | 159.00 | 161.00 | 161.00 | - | 179,303 |
| Jul 28, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 0.63% | 175,607 |
| Jul 25, 2025 | 160.00 | 161.50 | 159.00 | 160.00 | 160.00 | - | 179,867 |
| Jul 24, 2025 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | -1.23% | 577,884 |
| Jul 23, 2025 | 164.50 | 164.50 | 161.50 | 162.00 | 162.00 | -0.92% | 259,954 |
| Jul 22, 2025 | 166.00 | 166.00 | 162.00 | 163.50 | 163.50 | -1.51% | 348,067 |