Soaring Technology Co., Ltd. (TPEX:6222)
Taiwan
· Delayed Price · Currency is TWD 19.25
+0.15 (0.79%)
Mar 10, 2026, 1:23 PM CST
Soaring Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.20 | 19.40 | 18.85 | 19.10 | 19.10 | -1.55% | 47,100 |
| Mar 6, 2026 | 19.35 | 19.50 | 19.00 | 19.40 | 19.40 | 0.26% | 61,334 |
| Mar 5, 2026 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | 1.57% | 32,271 |
| Mar 4, 2026 | 19.50 | 19.50 | 19.05 | 19.05 | 19.05 | -1.80% | 18,000 |
| Mar 3, 2026 | 19.50 | 19.55 | 19.30 | 19.40 | 19.40 | - | 34,000 |
| Mar 2, 2026 | 19.40 | 19.45 | 19.00 | 19.40 | 19.40 | - | 28,403 |
| Feb 26, 2026 | 18.70 | 19.90 | 18.55 | 19.40 | 19.40 | 5.15% | 70,578 |
| Feb 25, 2026 | 18.70 | 18.95 | 18.45 | 18.45 | 18.45 | -1.07% | 72,000 |
| Feb 24, 2026 | 18.90 | 18.95 | 18.55 | 18.65 | 18.65 | -1.32% | 53,000 |
| Feb 23, 2026 | 19.05 | 19.20 | 18.90 | 18.90 | 18.90 | -0.79% | 25,004 |
| Feb 11, 2026 | 18.65 | 19.80 | 18.65 | 19.05 | 19.05 | -0.26% | 62,603 |
| Feb 10, 2026 | 19.15 | 19.15 | 19.00 | 19.10 | 19.10 | -0.26% | 26,001 |
| Feb 9, 2026 | 18.70 | 19.20 | 18.70 | 19.15 | 19.15 | 1.59% | 18,000 |
| Feb 6, 2026 | 18.50 | 19.05 | 18.10 | 18.85 | 18.85 | 0.80% | 35,000 |
| Feb 5, 2026 | 18.60 | 19.00 | 18.60 | 18.70 | 18.70 | 0.81% | 33,000 |
| Feb 4, 2026 | 18.55 | 19.25 | 18.50 | 18.55 | 18.55 | - | 91,000 |
| Feb 3, 2026 | 18.60 | 18.65 | 18.50 | 18.55 | 18.55 | -0.27% | 10,000 |
| Feb 2, 2026 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | -1.06% | 9,034 |
| Jan 30, 2026 | 19.00 | 19.20 | 18.65 | 18.80 | 18.80 | -1.05% | 72,062 |
| Jan 29, 2026 | 18.80 | 19.15 | 18.80 | 19.00 | 19.00 | 1.88% | 82,506 |
| Jan 28, 2026 | 18.90 | 19.15 | 18.65 | 18.65 | 18.65 | -0.53% | 147,333 |
| Jan 27, 2026 | 18.45 | 18.80 | 18.25 | 18.75 | 18.75 | 1.63% | 93,000 |
| Jan 26, 2026 | 18.65 | 18.80 | 18.45 | 18.45 | 18.45 | -0.54% | 64,001 |
| Jan 23, 2026 | 18.60 | 18.95 | 18.50 | 18.55 | 18.55 | -1.33% | 122,022 |
| Jan 22, 2026 | 19.25 | 19.25 | 18.75 | 18.80 | 18.80 | -1.57% | 67,000 |
| Jan 21, 2026 | 19.25 | 19.35 | 18.60 | 19.10 | 19.10 | 0.26% | 108,525 |
| Jan 20, 2026 | 19.25 | 19.25 | 18.90 | 19.05 | 19.05 | -0.26% | 42,000 |
| Jan 19, 2026 | 19.20 | 19.20 | 18.95 | 19.10 | 19.10 | 0.26% | 14,000 |
| Jan 16, 2026 | 19.15 | 19.15 | 18.80 | 19.05 | 19.05 | 0.26% | 41,054 |
| Jan 15, 2026 | 19.15 | 19.15 | 18.80 | 19.00 | 19.00 | 0.26% | 31,836 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.55 | 18.95 | 18.95 | 1.07% | 50,000 |
| Jan 13, 2026 | 19.15 | 19.15 | 18.55 | 18.75 | 18.75 | -0.79% | 34,001 |
| Jan 12, 2026 | 18.85 | 18.95 | 18.45 | 18.90 | 18.90 | 1.34% | 103,454 |
| Jan 9, 2026 | 18.40 | 18.70 | 18.25 | 18.65 | 18.65 | 0.27% | 28,000 |
| Jan 8, 2026 | 18.80 | 18.85 | 18.55 | 18.60 | 18.60 | -1.33% | 52,004 |
| Jan 7, 2026 | 18.85 | 19.00 | 18.70 | 18.85 | 18.85 | - | 41,000 |
| Jan 6, 2026 | 18.80 | 19.00 | 18.50 | 18.85 | 18.85 | -0.79% | 88,042 |
| Jan 5, 2026 | 19.35 | 19.35 | 18.55 | 19.00 | 19.00 | 0.53% | 53,000 |
| Jan 2, 2026 | 18.75 | 19.15 | 18.75 | 18.90 | 18.90 | -0.26% | 18,064 |
| Dec 31, 2025 | 18.90 | 19.10 | 18.70 | 18.95 | 18.95 | -0.52% | 10,001 |
| Dec 30, 2025 | 19.55 | 19.65 | 18.75 | 19.05 | 19.05 | -0.52% | 145,153 |
| Dec 29, 2025 | 19.55 | 19.55 | 19.00 | 19.15 | 19.15 | -1.03% | 60,000 |
| Dec 26, 2025 | 19.30 | 19.60 | 19.00 | 19.35 | 19.35 | 0.26% | 54,000 |
| Dec 24, 2025 | 19.45 | 19.55 | 19.30 | 19.30 | 19.30 | -1.28% | 20,065 |
| Dec 23, 2025 | 19.40 | 19.70 | 19.35 | 19.55 | 19.55 | 0.26% | 33,000 |
| Dec 22, 2025 | 19.70 | 19.85 | 19.25 | 19.50 | 19.50 | 0.78% | 15,001 |
| Dec 19, 2025 | 19.45 | 19.45 | 19.30 | 19.35 | 19.35 | -0.51% | 5,001 |
| Dec 18, 2025 | 19.45 | 19.85 | 19.30 | 19.45 | 19.45 | 0.78% | 44,000 |
| Dec 17, 2025 | 19.20 | 19.55 | 18.85 | 19.30 | 19.30 | 2.39% | 36,184 |
| Dec 16, 2025 | 19.30 | 19.45 | 18.75 | 18.85 | 18.85 | -1.05% | 48,291 |
| Dec 15, 2025 | 18.85 | 19.55 | 18.80 | 19.05 | 19.05 | - | 42,000 |
| Dec 12, 2025 | 19.10 | 19.25 | 18.75 | 19.05 | 19.05 | 1.87% | 77,335 |
| Dec 11, 2025 | 19.10 | 19.70 | 18.70 | 18.70 | 18.70 | -4.35% | 124,006 |
| Dec 10, 2025 | 18.85 | 19.70 | 18.75 | 19.55 | 19.55 | 2.89% | 44,000 |
| Dec 9, 2025 | 19.00 | 19.60 | 18.70 | 19.00 | 19.00 | -1.55% | 88,000 |
| Dec 8, 2025 | 19.35 | 19.60 | 19.25 | 19.30 | 19.30 | -1.28% | 29,019 |
| Dec 5, 2025 | 19.40 | 19.65 | 19.35 | 19.55 | 19.55 | -0.26% | 8,050 |
| Dec 4, 2025 | 19.40 | 19.75 | 19.30 | 19.60 | 19.60 | 1.03% | 68,049 |
| Dec 3, 2025 | 19.65 | 19.90 | 19.40 | 19.40 | 19.40 | -0.51% | 84,247 |
| Dec 2, 2025 | 19.60 | 20.20 | 19.30 | 19.50 | 19.50 | -3.94% | 93,000 |
| Dec 1, 2025 | 19.80 | 20.40 | 19.80 | 20.30 | 20.30 | 1.50% | 37,542 |
| Nov 28, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.68% | 76,349 |
| Nov 27, 2025 | 20.60 | 20.60 | 20.05 | 20.55 | 20.55 | 0.49% | 30,000 |
| Nov 26, 2025 | 20.45 | 20.45 | 20.25 | 20.45 | 20.45 | -0.24% | 12,001 |
| Nov 25, 2025 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 2.24% | 8,000 |
| Nov 24, 2025 | 20.35 | 20.35 | 19.90 | 20.05 | 20.05 | 0.50% | 11,000 |
| Nov 21, 2025 | 19.55 | 19.95 | 19.05 | 19.95 | 19.95 | - | 18,127 |
| Nov 20, 2025 | 20.40 | 20.40 | 19.80 | 19.95 | 19.95 | - | 19,000 |
| Nov 19, 2025 | 20.35 | 20.40 | 19.80 | 19.95 | 19.95 | 0.25% | 13,000 |
| Nov 18, 2025 | 19.85 | 20.05 | 19.65 | 19.90 | 19.90 | 0.25% | 30,000 |
| Nov 17, 2025 | 20.00 | 20.20 | 19.85 | 19.85 | 19.85 | -0.50% | 10,000 |
| Nov 14, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | 0.25% | 6,128 |
| Nov 13, 2025 | 20.35 | 20.70 | 19.90 | 19.90 | 19.90 | -1.00% | 25,070 |
| Nov 12, 2025 | 21.85 | 21.85 | 20.00 | 20.10 | 20.10 | -1.47% | 86,380 |
| Nov 11, 2025 | 19.90 | 20.90 | 19.90 | 20.40 | 20.40 | 2.26% | 74,157 |
| Nov 10, 2025 | 19.85 | 20.00 | 19.75 | 19.95 | 19.95 | -0.50% | 9,201 |
| Nov 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | 4,000 |
| Nov 6, 2025 | 19.50 | 20.35 | 19.45 | 20.10 | 20.10 | 4.15% | 20,000 |
| Nov 4, 2025 | 19.30 | 19.35 | 19.30 | 19.30 | 19.30 | -1.53% | 6,000 |
| Nov 3, 2025 | 19.40 | 20.30 | 19.40 | 19.60 | 19.60 | -1.01% | 18,024 |
| Oct 31, 2025 | 19.95 | 19.95 | 19.60 | 19.80 | 19.80 | -1.49% | 7,110 |
| Oct 30, 2025 | 19.65 | 20.35 | 19.30 | 20.10 | 20.10 | 6.35% | 87,021 |
| Oct 29, 2025 | 18.90 | 19.25 | 18.85 | 18.90 | 18.90 | 0.53% | 7,731 |
| Oct 28, 2025 | 18.40 | 19.60 | 18.40 | 18.80 | 18.80 | 2.73% | 55,083 |
| Oct 27, 2025 | 19.80 | 19.80 | 18.05 | 18.30 | 18.30 | -7.58% | 165,416 |
| Oct 23, 2025 | 19.85 | 20.00 | 19.80 | 19.80 | 19.80 | - | 24,000 |
| Oct 22, 2025 | 20.00 | 20.25 | 19.80 | 19.80 | 19.80 | -1.74% | 58,000 |
| Oct 21, 2025 | 20.10 | 20.30 | 19.95 | 20.15 | 20.15 | 0.75% | 20,001 |
| Oct 20, 2025 | 22.05 | 22.80 | 19.60 | 20.00 | 20.00 | -3.61% | 617,459 |
| Oct 17, 2025 | 20.40 | 20.75 | 20.30 | 20.75 | 20.75 | 1.72% | 16,305 |
| Oct 16, 2025 | 20.95 | 20.95 | 20.30 | 20.40 | 20.40 | - | 21,100 |
| Oct 15, 2025 | 20.30 | 21.25 | 20.30 | 20.40 | 20.40 | 0.49% | 34,489 |
| Oct 14, 2025 | 20.70 | 20.90 | 20.30 | 20.30 | 20.30 | -1.93% | 20,225 |
| Oct 13, 2025 | 20.75 | 20.75 | 20.25 | 20.70 | 20.70 | -0.24% | 12,338 |
| Oct 9, 2025 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | 1.22% | 32,000 |
| Oct 8, 2025 | 20.35 | 20.50 | 20.35 | 20.50 | 20.50 | 0.49% | 16,001 |
| Oct 7, 2025 | 20.35 | 20.55 | 20.00 | 20.40 | 20.40 | 0.25% | 31,382 |
| Oct 3, 2025 | 20.15 | 20.55 | 20.00 | 20.35 | 20.35 | 0.99% | 17,000 |
| Oct 2, 2025 | 20.10 | 20.40 | 20.00 | 20.15 | 20.15 | 0.75% | 45,000 |
| Oct 1, 2025 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | -2.68% | 48,000 |