Star Fusion Group Co., Ltd. (TPEX:6111)
Taiwan · Delayed Price · Currency is TWD 42.40
-0.10 (-0.24%)
Mar 26, 2026, 1:30 PM CST
Star Fusion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 42.90 | 43.05 | 42.00 | 42.50 | 42.50 | 0.95% | 180,215 |
| Mar 24, 2026 | 43.45 | 43.45 | 42.10 | 42.10 | 42.10 | -2.21% | 183,395 |
| Mar 23, 2026 | 44.45 | 44.95 | 43.05 | 43.05 | 43.05 | -3.48% | 182,549 |
| Mar 20, 2026 | 44.50 | 45.10 | 44.20 | 44.60 | 44.60 | 1.25% | 438,795 |
| Mar 19, 2026 | 44.00 | 44.80 | 43.85 | 44.05 | 44.05 | 0.23% | 267,340 |
| Mar 18, 2026 | 44.50 | 44.70 | 43.85 | 43.95 | 43.95 | 0.11% | 275,767 |
| Mar 17, 2026 | 43.50 | 44.40 | 43.35 | 43.90 | 43.90 | 0.92% | 374,655 |
| Mar 16, 2026 | 43.60 | 43.90 | 43.00 | 43.50 | 43.50 | -1.02% | 244,559 |
| Mar 13, 2026 | 43.15 | 43.95 | 42.50 | 43.95 | 43.95 | 1.74% | 209,047 |
| Mar 12, 2026 | 42.90 | 44.40 | 42.70 | 43.20 | 43.20 | 0.93% | 311,918 |
| Mar 11, 2026 | 42.70 | 43.10 | 42.60 | 42.80 | 42.80 | 1.66% | 246,579 |
| Mar 10, 2026 | 42.75 | 42.75 | 41.55 | 42.10 | 42.10 | 1.94% | 162,593 |
| Mar 9, 2026 | 41.20 | 42.20 | 41.00 | 41.30 | 41.30 | -6.03% | 319,529 |
| Mar 6, 2026 | 43.30 | 43.95 | 42.75 | 43.95 | 43.95 | 2.33% | 195,554 |
| Mar 5, 2026 | 43.15 | 43.85 | 42.85 | 42.95 | 42.95 | -0.12% | 240,221 |
| Mar 4, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | -0.92% | 630,763 |
| Mar 3, 2026 | 44.30 | 44.65 | 43.00 | 43.40 | 43.40 | -1.48% | 312,774 |
| Mar 2, 2026 | 43.10 | 44.50 | 43.10 | 44.05 | 44.05 | -1.67% | 331,745 |
| Feb 26, 2026 | 43.90 | 45.35 | 43.90 | 44.80 | 44.80 | 2.28% | 590,232 |
| Feb 25, 2026 | 44.00 | 44.40 | 43.70 | 43.80 | 43.80 | -0.23% | 314,503 |
| Feb 24, 2026 | 44.15 | 45.15 | 43.70 | 43.90 | 43.90 | 0.46% | 337,321 |
| Feb 23, 2026 | 43.00 | 43.90 | 42.85 | 43.70 | 43.70 | 1.98% | 207,841 |
| Feb 11, 2026 | 43.50 | 43.50 | 42.70 | 42.85 | 42.85 | -1.49% | 359,234 |
| Feb 10, 2026 | 43.30 | 43.50 | 42.70 | 43.50 | 43.50 | 0.46% | 212,519 |
| Feb 9, 2026 | 44.50 | 44.50 | 42.80 | 43.30 | 43.30 | 0.70% | 344,885 |
| Feb 6, 2026 | 45.25 | 45.25 | 42.90 | 43.00 | 43.00 | -4.87% | 675,918 |
| Feb 5, 2026 | 44.30 | 45.80 | 44.25 | 45.20 | 45.20 | 2.49% | 475,686 |
| Feb 4, 2026 | 44.10 | 44.70 | 44.00 | 44.10 | 44.10 | 0.23% | 208,063 |
| Feb 3, 2026 | 44.10 | 44.65 | 43.70 | 44.00 | 44.00 | -0.11% | 362,198 |
| Feb 2, 2026 | 44.05 | 44.85 | 44.00 | 44.05 | 44.05 | -0.79% | 443,116 |
| Jan 30, 2026 | 45.35 | 45.55 | 44.30 | 44.40 | 44.40 | -2.52% | 717,892 |
| Jan 29, 2026 | 47.50 | 47.50 | 45.50 | 45.55 | 45.55 | -3.50% | 812,048 |
| Jan 28, 2026 | 48.20 | 48.25 | 47.00 | 47.20 | 47.20 | -1.05% | 541,735 |
| Jan 27, 2026 | 49.25 | 49.30 | 47.65 | 47.70 | 47.70 | -2.75% | 542,462 |
| Jan 26, 2026 | 51.00 | 51.30 | 49.05 | 49.05 | 49.05 | -1.11% | 1,114,433 |
| Jan 23, 2026 | 48.90 | 51.00 | 48.80 | 49.60 | 49.60 | 4.09% | 1,819,821 |
| Jan 22, 2026 | 48.00 | 48.45 | 47.65 | 47.65 | 47.65 | -0.42% | 466,804 |
| Jan 21, 2026 | 47.10 | 48.40 | 46.30 | 47.85 | 47.85 | 1.59% | 841,177 |
| Jan 20, 2026 | 47.20 | 47.95 | 47.10 | 47.10 | 47.10 | -1.05% | 337,901 |
| Jan 19, 2026 | 47.75 | 48.40 | 47.50 | 47.60 | 47.60 | -0.31% | 382,309 |
| Jan 16, 2026 | 49.00 | 49.00 | 47.75 | 47.75 | 47.75 | -1.95% | 484,475 |
| Jan 15, 2026 | 49.80 | 49.80 | 48.25 | 48.70 | 48.70 | -1.12% | 328,844 |
| Jan 14, 2026 | 49.10 | 49.75 | 48.65 | 49.25 | 49.25 | 0.41% | 439,290 |
| Jan 13, 2026 | 50.00 | 50.00 | 47.75 | 49.05 | 49.05 | -0.61% | 780,410 |
| Jan 12, 2026 | 47.45 | 49.75 | 47.40 | 49.35 | 49.35 | 5.00% | 746,987 |
| Jan 9, 2026 | 46.60 | 47.40 | 46.30 | 47.00 | 47.00 | 1.95% | 376,686 |
| Jan 8, 2026 | 45.60 | 46.50 | 45.60 | 46.10 | 46.10 | 0.77% | 315,969 |
| Jan 7, 2026 | 45.50 | 46.30 | 45.25 | 45.75 | 45.75 | -0.11% | 365,266 |
| Jan 6, 2026 | 47.25 | 47.50 | 45.80 | 45.80 | 45.80 | -3.07% | 469,202 |
| Jan 5, 2026 | 49.00 | 49.05 | 46.95 | 47.25 | 47.25 | -3.57% | 542,764 |