Star Fusion Group Co., Ltd. (TPEX:6111)
Taiwan · Delayed Price · Currency is TWD 47.85
-0.05 (-0.10%)
Jan 22, 2026, 1:10 PM CST
Star Fusion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 48.80 | 49.60 | 48.75 | 49.00 | 49.00 | 0.62% | 438,159 |
| Dec 31, 2025 | 49.50 | 49.75 | 48.65 | 48.70 | 48.70 | -0.71% | 223,640 |
| Dec 30, 2025 | 49.40 | 49.40 | 48.70 | 49.05 | 49.05 | -0.10% | 205,902 |
| Dec 29, 2025 | 49.00 | 49.75 | 49.00 | 49.10 | 49.10 | 0.20% | 331,379 |
| Dec 26, 2025 | 48.70 | 49.00 | 48.20 | 49.00 | 49.00 | 1.98% | 295,169 |
| Dec 24, 2025 | 49.00 | 49.45 | 47.80 | 48.05 | 48.05 | -0.21% | 447,623 |
| Dec 23, 2025 | 50.00 | 50.00 | 48.10 | 48.15 | 48.15 | -2.73% | 826,359 |
| Dec 22, 2025 | 46.75 | 49.60 | 46.75 | 49.50 | 49.50 | 6.34% | 1,039,681 |
| Dec 19, 2025 | 45.90 | 46.75 | 45.90 | 46.55 | 46.55 | 1.64% | 337,749 |
| Dec 18, 2025 | 45.50 | 45.95 | 45.30 | 45.80 | 45.80 | 0.66% | 238,316 |
| Dec 17, 2025 | 44.80 | 45.80 | 44.80 | 45.50 | 45.50 | 4.36% | 535,574 |
| Dec 16, 2025 | 44.20 | 44.50 | 43.00 | 43.60 | 43.60 | -1.36% | 291,839 |
| Dec 15, 2025 | 44.00 | 44.65 | 43.80 | 44.20 | 44.20 | -0.11% | 175,604 |
| Dec 12, 2025 | 45.10 | 45.20 | 44.25 | 44.25 | 44.25 | -0.78% | 312,909 |
| Dec 11, 2025 | 46.35 | 46.50 | 44.50 | 44.60 | 44.60 | -2.51% | 625,113 |
| Dec 10, 2025 | 46.20 | 46.50 | 45.45 | 45.75 | 45.75 | -0.87% | 186,816 |
| Dec 9, 2025 | 45.50 | 46.30 | 45.50 | 46.15 | 46.15 | 1.21% | 231,023 |
| Dec 8, 2025 | 45.70 | 45.95 | 45.25 | 45.60 | 45.60 | -0.22% | 160,601 |
| Dec 5, 2025 | 45.50 | 45.70 | 44.50 | 45.70 | 45.70 | 0.77% | 426,017 |
| Dec 4, 2025 | 45.75 | 46.15 | 45.35 | 45.35 | 45.35 | -0.87% | 231,799 |
| Dec 3, 2025 | 46.05 | 46.35 | 45.75 | 45.75 | 45.75 | -0.11% | 143,935 |
| Dec 2, 2025 | 46.00 | 46.25 | 45.80 | 45.80 | 45.80 | - | 170,969 |
| Dec 1, 2025 | 45.85 | 45.95 | 45.40 | 45.80 | 45.80 | -0.11% | 180,573 |
| Nov 28, 2025 | 45.90 | 46.00 | 45.25 | 45.85 | 45.85 | 0.44% | 386,508 |
| Nov 27, 2025 | 46.50 | 46.85 | 45.45 | 45.65 | 45.65 | -1.72% | 615,740 |
| Nov 26, 2025 | 46.15 | 47.45 | 45.80 | 46.45 | 46.45 | 0.65% | 569,297 |
| Nov 25, 2025 | 45.95 | 46.70 | 45.55 | 46.15 | 46.15 | 0.33% | 384,817 |
| Nov 24, 2025 | 44.60 | 46.00 | 44.20 | 46.00 | 46.00 | 2.11% | 345,181 |
| Nov 21, 2025 | 44.45 | 45.10 | 43.50 | 45.05 | 45.05 | -0.99% | 503,631 |
| Nov 20, 2025 | 44.35 | 45.50 | 43.15 | 45.50 | 45.50 | 3.41% | 633,990 |
| Nov 19, 2025 | 45.00 | 45.10 | 43.45 | 44.00 | 44.00 | -4.35% | 517,391 |
| Nov 18, 2025 | 45.40 | 46.25 | 42.40 | 46.00 | 46.00 | -0.54% | 1,488,193 |
| Nov 17, 2025 | 47.50 | 47.55 | 45.75 | 46.25 | 46.25 | -8.96% | 2,549,658 |
| Nov 14, 2025 | 51.30 | 51.80 | 50.70 | 50.80 | 50.80 | -0.78% | 561,349 |
| Nov 13, 2025 | 49.00 | 51.20 | 49.00 | 51.20 | 51.20 | 5.13% | 1,119,890 |
| Nov 12, 2025 | 48.60 | 49.30 | 48.20 | 48.70 | 48.70 | 2.10% | 370,407 |
| Nov 11, 2025 | 47.60 | 48.75 | 47.60 | 47.70 | 47.70 | 1.49% | 374,722 |