Stark Technology Inc. (TPE:2480)
Taiwan
· Delayed Price · Currency is TWD 139.50
-5.00 (-3.46%)
At close: Mar 9, 2026
Stark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140.00 | 141.50 | 138.00 | 139.50 | 139.50 | -3.46% | 368,870 |
| Mar 6, 2026 | 143.00 | 145.00 | 142.00 | 144.50 | 144.50 | 0.70% | 134,718 |
| Mar 5, 2026 | 143.50 | 144.50 | 142.00 | 143.50 | 143.50 | 1.41% | 162,292 |
| Mar 4, 2026 | 142.00 | 143.00 | 140.00 | 141.50 | 141.50 | -1.74% | 487,060 |
| Mar 3, 2026 | 147.50 | 147.50 | 143.50 | 144.00 | 144.00 | -2.37% | 330,827 |
| Mar 2, 2026 | 147.00 | 149.50 | 147.00 | 147.50 | 147.50 | 0.34% | 460,267 |
| Feb 26, 2026 | 146.00 | 149.00 | 145.50 | 147.00 | 147.00 | 1.38% | 475,779 |
| Feb 25, 2026 | 147.00 | 147.50 | 144.50 | 145.00 | 145.00 | -1.36% | 384,606 |
| Feb 24, 2026 | 148.00 | 148.50 | 145.00 | 147.00 | 147.00 | -0.68% | 427,139 |
| Feb 23, 2026 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 3.14% | 650,744 |
| Feb 11, 2026 | 141.00 | 144.50 | 141.00 | 143.50 | 143.50 | 2.87% | 468,278 |
| Feb 10, 2026 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | 1.09% | 149,073 |
| Feb 9, 2026 | 138.50 | 140.50 | 137.50 | 138.00 | 138.00 | 0.36% | 282,491 |
| Feb 6, 2026 | 139.00 | 139.00 | 136.00 | 137.50 | 137.50 | -1.08% | 282,913 |
| Feb 5, 2026 | 139.50 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 322,970 |
| Feb 4, 2026 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 0.36% | 144,180 |
| Feb 3, 2026 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | - | 243,712 |
| Feb 2, 2026 | 138.50 | 140.00 | 138.00 | 139.50 | 139.50 | 1.09% | 289,797 |
| Jan 30, 2026 | 139.00 | 139.00 | 135.50 | 138.00 | 138.00 | -0.72% | 318,588 |
| Jan 29, 2026 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 205,301 |
| Jan 28, 2026 | 140.00 | 140.50 | 138.00 | 140.00 | 140.00 | 0.36% | 495,808 |
| Jan 27, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | - | 210,553 |
| Jan 26, 2026 | 140.50 | 141.50 | 139.50 | 139.50 | 139.50 | -0.36% | 200,417 |
| Jan 23, 2026 | 142.00 | 142.50 | 140.00 | 140.00 | 140.00 | -1.06% | 229,123 |
| Jan 22, 2026 | 141.00 | 142.00 | 140.00 | 141.50 | 141.50 | 1.07% | 276,736 |
| Jan 21, 2026 | 140.00 | 142.00 | 139.50 | 140.00 | 140.00 | - | 254,821 |
| Jan 20, 2026 | 140.00 | 141.50 | 139.50 | 140.00 | 140.00 | 0.72% | 264,823 |
| Jan 19, 2026 | 141.50 | 142.00 | 138.50 | 139.00 | 139.00 | -1.77% | 670,129 |
| Jan 16, 2026 | 143.50 | 144.00 | 141.00 | 141.50 | 141.50 | -1.39% | 447,574 |
| Jan 15, 2026 | 145.00 | 145.50 | 143.00 | 143.50 | 143.50 | -1.03% | 308,019 |
| Jan 14, 2026 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 267,223 |
| Jan 13, 2026 | 148.50 | 148.50 | 145.00 | 145.00 | 145.00 | -2.36% | 486,460 |
| Jan 12, 2026 | 151.00 | 151.00 | 146.00 | 148.50 | 148.50 | -1.98% | 466,047 |
| Jan 9, 2026 | 150.00 | 151.50 | 149.00 | 151.50 | 151.50 | 1.34% | 156,940 |
| Jan 8, 2026 | 150.00 | 151.00 | 149.00 | 149.50 | 149.50 | 0.34% | 141,139 |
| Jan 7, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 139,215 |
| Jan 6, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 140,592 |
| Jan 5, 2026 | 152.50 | 152.50 | 149.00 | 149.00 | 149.00 | -2.30% | 208,185 |
| Jan 2, 2026 | 151.50 | 153.50 | 151.00 | 152.50 | 152.50 | 0.99% | 118,818 |
| Dec 31, 2025 | 152.00 | 152.50 | 151.00 | 151.00 | 151.00 | -0.66% | 115,634 |
| Dec 30, 2025 | 151.50 | 152.00 | 150.50 | 152.00 | 152.00 | - | 74,286 |
| Dec 29, 2025 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 1.67% | 108,553 |
| Dec 26, 2025 | 150.50 | 150.50 | 149.50 | 149.50 | 149.50 | -0.66% | 87,718 |
| Dec 24, 2025 | 151.00 | 152.00 | 150.00 | 150.50 | 150.50 | -0.33% | 77,954 |
| Dec 23, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.33% | 61,276 |
| 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% | 173,621 |
| 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 |
| 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 |