Stark Technology Inc. (TPE:2480)
Taiwan · Delayed Price · Currency is TWD 151.00
-0.50 (-0.33%)
Dec 23, 2025, 1:30 PM CST
Stark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 153.00 | 153.00 | 151.50 | 151.50 | - | - | 5,347 |
| Dec 22, 2025 | 151.00 | 152.50 | 151.00 | 151.50 | 151.50 | 1.00% | 142,317 |
| Dec 19, 2025 | 150.50 | 150.50 | 148.50 | 150.00 | 150.00 | 1.01% | 144,425 |
| Dec 18, 2025 | 147.00 | 149.00 | 146.50 | 148.50 | 148.50 | 1.02% | 88,035 |
| Dec 17, 2025 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | 0.68% | 90,750 |
| Dec 16, 2025 | 148.00 | 148.50 | 145.50 | 146.00 | 146.00 | -2.01% | 221,898 |
| Dec 15, 2025 | 150.50 | 150.50 | 149.00 | 149.00 | 149.00 | -1.00% | 133,135 |
| Dec 12, 2025 | 152.00 | 152.00 | 150.50 | 150.50 | 150.50 | - | 45,230 |
| Dec 11, 2025 | 150.00 | 151.50 | 149.50 | 150.50 | 150.50 | 0.67% | 92,900 |
| Dec 10, 2025 | 149.00 | 151.00 | 149.00 | 149.50 | 149.50 | 0.34% | 77,664 |
| Dec 9, 2025 | 149.50 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 131,074 |
| Dec 8, 2025 | 150.50 | 151.50 | 150.00 | 150.00 | 150.00 | -0.33% | 96,822 |
| Dec 5, 2025 | 152.00 | 152.00 | 149.50 | 150.50 | 150.50 | - | 142,109 |
| Dec 4, 2025 | 151.00 | 152.50 | 150.50 | 150.50 | 150.50 | -0.33% | 127,965 |
| Dec 3, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.98% | 113,482 |
| Dec 2, 2025 | 153.00 | 153.00 | 151.00 | 152.50 | 152.50 | -0.33% | 221,182 |
| Dec 1, 2025 | 153.00 | 154.50 | 152.50 | 153.00 | 153.00 | 0.33% | 217,695 |
| Nov 28, 2025 | 151.00 | 152.50 | 151.00 | 152.50 | 152.50 | 1.33% | 113,756 |
| Nov 27, 2025 | 149.00 | 151.00 | 149.00 | 150.50 | 150.50 | 1.01% | 68,169 |
| Nov 26, 2025 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | 0.68% | 160,971 |
| Nov 25, 2025 | 150.00 | 150.00 | 147.50 | 148.00 | 148.00 | - | 118,956 |
| Nov 24, 2025 | 146.50 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 141,444 |
| Nov 21, 2025 | 146.50 | 147.50 | 144.00 | 145.00 | 145.00 | -1.36% | 154,647 |
| Nov 20, 2025 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 2.08% | 172,280 |
| Nov 19, 2025 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 328,220 |
| Nov 18, 2025 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.69% | 499,350 |
| Nov 17, 2025 | 150.50 | 150.50 | 147.00 | 147.50 | 147.50 | -1.67% | 414,564 |
| Nov 14, 2025 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.99% | 384,280 |
| Nov 13, 2025 | 154.00 | 154.50 | 151.50 | 151.50 | 151.50 | -1.30% | 254,727 |
| Nov 12, 2025 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | 0.99% | 187,782 |
| Nov 11, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.98% | 289,500 |
| 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 |