Stark Technology Inc. (TPE:2480)
Taiwan · Delayed Price · Currency is TWD 151.50
-2.00 (-1.30%)
Nov 13, 2025, 1:35 PM CST
Stark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 154.00 | 154.00 | 153.50 | 154.00 | - | 0.33% | 26,414 |
| Nov 12, 2025 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | 0.99% | 187,330 |
| Nov 11, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.98% | 273,737 |
| Nov 10, 2025 | 157.00 | 161.50 | 153.00 | 153.50 | 153.50 | -1.92% | 499,832 |
| Nov 7, 2025 | 157.00 | 157.50 | 156.50 | 156.50 | 156.50 | -0.32% | 113,264 |
| Nov 6, 2025 | 160.50 | 161.50 | 157.00 | 157.00 | 157.00 | -0.95% | 217,423 |
| Nov 5, 2025 | 158.00 | 160.00 | 158.00 | 158.50 | 158.50 | - | 116,611 |
| Nov 4, 2025 | 161.00 | 161.00 | 158.50 | 158.50 | 158.50 | -2.16% | 291,919 |
| Nov 3, 2025 | 162.00 | 162.00 | 160.50 | 162.00 | 162.00 | 1.25% | 141,340 |
| Oct 31, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 184,535 |
| Oct 30, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.42% | 379,794 |
| Oct 29, 2025 | 164.00 | 166.50 | 164.00 | 165.00 | 165.00 | 0.30% | 116,157 |
| Oct 28, 2025 | 165.50 | 165.50 | 163.00 | 164.50 | 164.50 | -0.30% | 123,912 |
| Oct 27, 2025 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | 0.61% | 249,100 |
| Oct 23, 2025 | 161.50 | 166.00 | 161.50 | 164.00 | 164.00 | 0.92% | 165,553 |
| Oct 22, 2025 | 164.50 | 165.00 | 162.50 | 162.50 | 162.50 | -1.22% | 324,085 |
| Oct 21, 2025 | 165.00 | 166.00 | 164.50 | 164.50 | 164.50 | -0.30% | 177,253 |
| Oct 20, 2025 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 199,891 |
| Oct 17, 2025 | 166.00 | 167.00 | 165.50 | 166.00 | 166.00 | -0.60% | 183,663 |
| Oct 16, 2025 | 169.50 | 169.50 | 166.50 | 167.00 | 167.00 | -2.34% | 290,918 |
| Oct 15, 2025 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 3.01% | 380,889 |
| Oct 14, 2025 | 170.00 | 171.50 | 166.00 | 166.00 | 166.00 | -2.64% | 626,926 |
| Oct 13, 2025 | 169.00 | 173.00 | 169.00 | 170.50 | 170.50 | -2.01% | 254,804 |
| Oct 9, 2025 | 175.00 | 175.00 | 172.50 | 174.00 | 174.00 | 0.29% | 128,841 |
| Oct 8, 2025 | 173.00 | 173.50 | 171.50 | 173.50 | 173.50 | 0.29% | 98,805 |
| Oct 7, 2025 | 173.50 | 173.50 | 172.00 | 173.00 | 173.00 | - | 104,364 |
| Oct 3, 2025 | 176.00 | 176.00 | 170.50 | 173.00 | 173.00 | -1.14% | 241,403 |
| Oct 2, 2025 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -0.57% | 136,134 |
| Oct 1, 2025 | 178.00 | 178.00 | 175.50 | 176.00 | 176.00 | -1.12% | 194,562 |
| Sep 30, 2025 | 176.00 | 181.00 | 176.00 | 178.00 | 178.00 | 1.14% | 326,419 |
| Sep 29, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| 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 |