Stark Technology Inc. (TPE:2480)
Taiwan
· Delayed Price · Currency is TWD 150.50
0.00 (0.00%)
At close: Dec 5, 2025
Stark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 |
| Jul 21, 2025 | 166.50 | 166.50 | 164.50 | 166.00 | 166.00 | - | 153,789 |
| Jul 18, 2025 | 167.50 | 167.50 | 163.50 | 166.00 | 166.00 | -0.30% | 234,354 |
| Jul 17, 2025 | 166.50 | 167.50 | 164.50 | 166.50 | 166.50 | - | 206,074 |
| Jul 16, 2025 | 167.50 | 168.00 | 166.50 | 166.50 | 166.50 | -0.60% | 147,383 |
| Jul 15, 2025 | 165.50 | 168.00 | 164.00 | 167.50 | 167.50 | 1.21% | 250,610 |