Stark Technology Inc. (TPE:2480)
Taiwan
· Delayed Price · Currency is TWD 143.50
+5.50 (3.99%)
Apr 29, 2026, 1:24 PM CST
Stark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.00 | 139.00 | 136.50 | 138.00 | 138.00 | -0.36% | 499,064 |
| Apr 27, 2026 | 139.00 | 139.50 | 137.50 | 138.50 | 138.50 | -0.72% | 529,504 |
| Apr 24, 2026 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | -0.71% | 357,307 |
| Apr 23, 2026 | 141.50 | 142.50 | 139.50 | 140.50 | 140.50 | - | 434,790 |
| Apr 22, 2026 | 140.00 | 141.00 | 139.00 | 140.50 | 140.50 | 1.08% | 264,662 |
| Apr 21, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -0.71% | 307,909 |
| Apr 20, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -0.36% | 401,125 |
| Apr 17, 2026 | 140.00 | 142.00 | 140.00 | 140.50 | 140.50 | 0.36% | 220,064 |
| Apr 16, 2026 | 139.00 | 140.50 | 139.00 | 140.00 | 140.00 | 0.72% | 142,118 |
| Apr 15, 2026 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | - | 257,752 |
| Apr 14, 2026 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | 0.36% | 284,304 |
| Apr 13, 2026 | 140.00 | 140.50 | 138.00 | 138.50 | 138.50 | -2.12% | 419,423 |
| Apr 10, 2026 | 141.00 | 142.50 | 141.00 | 141.50 | 141.50 | 0.71% | 138,647 |
| Apr 9, 2026 | 141.00 | 141.00 | 140.00 | 140.50 | 140.50 | 0.36% | 69,845 |
| Apr 8, 2026 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 1.08% | 161,879 |
| Apr 7, 2026 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | -0.36% | 109,290 |
| Apr 2, 2026 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | - | 114,384 |
| Apr 1, 2026 | 141.50 | 141.50 | 139.00 | 139.00 | 139.00 | 0.72% | 148,304 |
| Mar 31, 2026 | 139.00 | 140.50 | 138.00 | 138.00 | 138.00 | -1.08% | 341,226 |
| Mar 30, 2026 | 138.50 | 140.00 | 138.50 | 139.50 | 139.50 | -1.06% | 159,610 |
| Mar 27, 2026 | 140.00 | 141.50 | 140.00 | 141.00 | 141.00 | 0.36% | 83,615 |
| Mar 26, 2026 | 141.50 | 143.00 | 140.50 | 140.50 | 140.50 | -0.71% | 100,405 |
| Mar 25, 2026 | 143.00 | 143.00 | 140.00 | 141.50 | 141.50 | 1.07% | 160,182 |
| Mar 24, 2026 | 142.00 | 142.00 | 138.50 | 140.00 | 140.00 | 0.36% | 320,646 |
| Mar 23, 2026 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | -1.76% | 344,848 |
| Mar 20, 2026 | 143.00 | 143.50 | 142.00 | 142.00 | 142.00 | -0.70% | 125,862 |
| Mar 19, 2026 | 143.50 | 145.50 | 142.50 | 143.00 | 143.00 | -0.69% | 200,724 |
| Mar 18, 2026 | 144.50 | 145.00 | 143.50 | 144.00 | 144.00 | 0.35% | 166,156 |
| Mar 17, 2026 | 143.50 | 144.50 | 143.00 | 143.50 | 143.50 | - | 97,820 |
| Mar 16, 2026 | 143.00 | 143.50 | 142.00 | 143.50 | 143.50 | 1.06% | 145,268 |
| Mar 13, 2026 | 142.00 | 144.50 | 142.00 | 142.00 | 142.00 | -0.70% | 257,558 |
| Mar 12, 2026 | 144.00 | 144.50 | 142.50 | 143.00 | 143.00 | -0.69% | 185,807 |
| Mar 11, 2026 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | 2.13% | 227,672 |
| Mar 10, 2026 | 143.00 | 143.00 | 140.50 | 141.00 | 141.00 | 1.08% | 204,681 |
| 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 |