Stark Technology Inc. (TPE:2480)
Taiwan · Delayed Price · Currency is TWD 156.50
-5.00 (-3.10%)
Jul 17, 2026, 1:30 PM CST
Stark Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 161.00 | 161.50 | 159.00 | 161.50 | 161.50 | 0.31% | 187,218 |
| Jul 15, 2026 | 160.00 | 161.00 | 158.50 | 161.00 | 161.00 | 1.58% | 192,262 |
| Jul 14, 2026 | 165.00 | 165.00 | 157.00 | 158.50 | 158.50 | -3.06% | 373,074 |
| Jul 13, 2026 | 161.50 | 165.00 | 161.50 | 163.50 | 163.50 | 1.87% | 407,663 |
| Jul 9, 2026 | 161.50 | 162.00 | 159.50 | 160.50 | 160.50 | 0.63% | 249,065 |
| Jul 8, 2026 | 162.00 | 164.50 | 158.50 | 159.50 | 159.50 | -1.54% | 376,510 |
| Jul 7, 2026 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | - | 460,830 |
| Jul 6, 2026 | 159.50 | 167.00 | 159.50 | 162.00 | 162.00 | 1.57% | 740,541 |
| Jul 3, 2026 | 160.50 | 162.00 | 159.00 | 159.50 | 159.50 | -0.93% | 304,468 |
| Jul 2, 2026 | 155.50 | 161.50 | 155.50 | 161.00 | 161.00 | 3.21% | 624,530 |
| Jul 1, 2026 | 157.00 | 157.00 | 154.50 | 156.00 | 156.00 | - | 232,285 |
| Jun 30, 2026 | 150.50 | 157.50 | 150.50 | 156.00 | 156.00 | 4.00% | 636,787 |
| Jun 29, 2026 | 154.50 | 154.50 | 148.50 | 150.00 | 150.00 | -1.96% | 466,652 |
| Jun 26, 2026 | 152.50 | 155.50 | 151.50 | 153.00 | 153.00 | 2.00% | 816,056 |
| Jun 25, 2026 | 150.00 | 152.00 | 149.50 | 150.00 | 150.00 | -0.33% | 235,328 |
| Jun 24, 2026 | 148.50 | 150.50 | 148.00 | 150.50 | 150.50 | -0.33% | 210,755 |
| Jun 23, 2026 | 154.50 | 154.50 | 150.00 | 151.00 | 151.00 | -2.27% | 268,247 |
| Jun 22, 2026 | 154.00 | 155.50 | 152.50 | 154.50 | 154.50 | 0.65% | 522,640 |
| Jun 18, 2026 | 149.00 | 154.50 | 148.00 | 153.50 | 153.50 | 4.07% | 696,410 |
| Jun 17, 2026 | 147.50 | 147.50 | 144.50 | 147.50 | 147.50 | 0.34% | 658,699 |
| Jun 16, 2026 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | -1.14% | 1,082,458 |
| Jun 15, 2026 | 158.00 | 159.50 | 156.00 | 156.50 | 148.70 | 0.32% | 1,176,036 |
| Jun 12, 2026 | 159.00 | 160.50 | 156.00 | 156.00 | 148.22 | -0.32% | 639,300 |
| Jun 11, 2026 | 156.50 | 158.00 | 155.00 | 156.50 | 148.70 | -1.26% | 557,594 |
| Jun 10, 2026 | 158.50 | 161.00 | 158.00 | 158.50 | 150.60 | -0.31% | 598,868 |
| Jun 9, 2026 | 159.50 | 161.00 | 158.00 | 159.00 | 151.08 | -0.31% | 523,202 |
| Jun 8, 2026 | 154.50 | 160.00 | 153.00 | 159.50 | 151.55 | -1.24% | 716,960 |
| Jun 5, 2026 | 160.50 | 161.50 | 158.00 | 161.50 | 153.45 | 0.62% | 494,018 |
| Jun 4, 2026 | 160.50 | 163.00 | 159.00 | 160.50 | 152.50 | - | 543,199 |
| Jun 3, 2026 | 159.50 | 161.50 | 158.00 | 160.50 | 152.50 | 0.63% | 576,177 |
| Jun 2, 2026 | 161.50 | 162.50 | 157.50 | 159.50 | 151.55 | -0.93% | 1,247,465 |
| Jun 1, 2026 | 150.00 | 161.00 | 150.00 | 161.00 | 152.98 | 8.42% | 1,943,584 |
| May 29, 2026 | 147.00 | 149.00 | 147.00 | 148.50 | 141.10 | 1.02% | 519,588 |
| May 28, 2026 | 147.00 | 148.00 | 145.50 | 147.00 | 139.67 | 0.34% | 492,975 |
| May 27, 2026 | 149.00 | 149.00 | 146.50 | 146.50 | 139.20 | -1.01% | 523,770 |
| May 26, 2026 | 147.00 | 148.00 | 146.50 | 148.00 | 140.62 | 1.02% | 398,100 |
| May 25, 2026 | 150.00 | 150.00 | 146.50 | 146.50 | 139.20 | -2.01% | 643,647 |
| May 22, 2026 | 147.00 | 149.50 | 146.50 | 149.50 | 142.05 | 1.70% | 292,956 |
| May 21, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 139.67 | 0.34% | 261,967 |
| May 20, 2026 | 147.00 | 147.00 | 145.50 | 146.50 | 139.20 | - | 235,366 |
| May 19, 2026 | 149.00 | 151.50 | 146.50 | 146.50 | 139.20 | -1.01% | 366,330 |
| May 18, 2026 | 148.50 | 149.50 | 146.50 | 148.00 | 140.62 | -0.34% | 264,928 |
| May 15, 2026 | 151.00 | 151.00 | 147.50 | 148.50 | 141.10 | -1.00% | 295,930 |
| May 14, 2026 | 148.50 | 152.00 | 148.50 | 150.00 | 142.52 | 1.01% | 493,419 |
| May 13, 2026 | 148.00 | 149.00 | 146.00 | 148.50 | 141.10 | 0.34% | 319,378 |
| May 12, 2026 | 149.50 | 149.50 | 147.50 | 148.00 | 140.62 | -1.00% | 327,703 |
| May 11, 2026 | 150.00 | 150.00 | 147.00 | 149.50 | 142.05 | 1.01% | 521,005 |
| May 8, 2026 | 148.50 | 149.50 | 146.00 | 148.00 | 140.62 | 0.68% | 322,484 |
| May 7, 2026 | 150.50 | 150.50 | 147.00 | 147.00 | 139.67 | -1.67% | 369,195 |
| May 6, 2026 | 150.00 | 150.50 | 148.00 | 149.50 | 142.05 | -0.33% | 488,272 |