Star Fusion Group Co., Ltd. (TPEX:6111)
Taiwan · Delayed Price · Currency is TWD 36.00
-0.45 (-1.23%)
Aug 19, 2026, 9:47 AM CST
Star Fusion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 37.20 | 37.20 | 36.35 | 36.45 | 36.45 | -1.62% | 115,007 |
| Aug 17, 2026 | 37.60 | 37.60 | 36.90 | 37.05 | 37.05 | -0.54% | 87,938 |
| Aug 14, 2026 | 37.50 | 37.95 | 37.00 | 37.25 | 37.25 | -0.27% | 100,885 |
| Aug 13, 2026 | 37.50 | 37.65 | 37.15 | 37.35 | 37.35 | -0.40% | 104,575 |
| Aug 12, 2026 | 37.55 | 37.60 | 37.00 | 37.50 | 37.50 | -0.27% | 121,676 |
| Aug 11, 2026 | 37.50 | 37.65 | 37.30 | 37.60 | 37.60 | 0.27% | 129,407 |
| Aug 10, 2026 | 37.00 | 37.60 | 37.00 | 37.50 | 37.50 | 1.35% | 187,917 |
| Aug 7, 2026 | 36.90 | 37.25 | 36.40 | 37.00 | 37.00 | 0.27% | 113,068 |
| Aug 6, 2026 | 37.10 | 37.10 | 36.60 | 36.90 | 36.90 | -1.20% | 123,388 |
| Aug 5, 2026 | 38.05 | 38.25 | 37.35 | 37.35 | 37.35 | -1.58% | 266,694 |
| Aug 4, 2026 | 37.90 | 37.95 | 37.40 | 37.95 | 37.95 | 0.26% | 130,722 |
| Aug 3, 2026 | 37.25 | 38.30 | 37.25 | 37.85 | 37.85 | -0.92% | 55,928 |
| Jul 31, 2026 | 38.45 | 38.70 | 37.80 | 38.20 | 38.20 | 2.28% | 183,420 |
| Jul 30, 2026 | 38.00 | 38.00 | 36.80 | 37.35 | 37.35 | - | 154,881 |
| Jul 29, 2026 | 37.85 | 38.60 | 35.75 | 37.35 | 37.35 | -2.23% | 415,618 |
| Jul 28, 2026 | 39.50 | 39.50 | 38.00 | 38.20 | 38.20 | -4.26% | 281,300 |
| Jul 27, 2026 | 41.10 | 41.10 | 39.85 | 39.90 | 39.90 | -2.56% | 166,842 |
| Jul 24, 2026 | 39.80 | 40.95 | 39.75 | 40.95 | 40.95 | 2.89% | 293,567 |
| Jul 23, 2026 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | -2.93% | 146,951 |
| Jul 22, 2026 | 41.70 | 41.90 | 41.00 | 41.00 | 41.00 | -1.68% | 108,776 |
| Jul 21, 2026 | 40.80 | 41.70 | 40.80 | 41.70 | 41.70 | 2.21% | 146,181 |
| Jul 20, 2026 | 40.40 | 41.25 | 39.80 | 40.80 | 40.80 | 2.00% | 377,682 |
| Jul 17, 2026 | 40.20 | 40.95 | 39.40 | 40.00 | 40.00 | -3.38% | 424,869 |
| Jul 16, 2026 | 40.60 | 42.00 | 40.05 | 41.40 | 41.40 | 2.10% | 243,155 |
| Jul 15, 2026 | 40.15 | 40.85 | 40.10 | 40.55 | 40.55 | 1.37% | 113,426 |
| Jul 14, 2026 | 40.55 | 41.40 | 39.15 | 40.00 | 40.00 | -2.08% | 295,395 |
| Jul 13, 2026 | 41.95 | 41.95 | 40.50 | 40.85 | 40.85 | -2.62% | 251,691 |
| Jul 9, 2026 | 42.50 | 42.50 | 41.90 | 41.95 | 41.95 | -0.36% | 91,647 |
| Jul 8, 2026 | 42.55 | 42.60 | 41.80 | 42.10 | 42.10 | -1.29% | 209,462 |
| Jul 7, 2026 | 43.50 | 43.75 | 42.65 | 42.65 | 42.65 | -1.84% | 156,235 |
| Jul 6, 2026 | 43.80 | 44.35 | 43.20 | 43.45 | 43.45 | -0.57% | 133,467 |
| Jul 3, 2026 | 42.50 | 43.90 | 42.45 | 43.70 | 43.70 | 1.63% | 220,985 |
| Jul 2, 2026 | 43.10 | 43.25 | 42.10 | 43.00 | 43.00 | -0.46% | 283,960 |
| Jul 1, 2026 | 44.20 | 44.20 | 43.20 | 43.20 | 43.20 | -2.26% | 98,546 |
| Jun 30, 2026 | 43.10 | 44.20 | 43.05 | 44.20 | 44.20 | 1.84% | 192,339 |
| Jun 29, 2026 | 42.45 | 43.70 | 42.45 | 43.40 | 43.40 | 3.70% | 281,232 |
| Jun 26, 2026 | 43.50 | 43.65 | 41.85 | 41.85 | 41.85 | -4.12% | 384,756 |
| Jun 25, 2026 | 44.25 | 44.35 | 43.40 | 43.65 | 43.65 | -0.34% | 171,761 |
| Jun 24, 2026 | 43.75 | 44.25 | 43.55 | 43.80 | 43.80 | 0.11% | 204,562 |
| Jun 23, 2026 | 44.30 | 44.50 | 43.75 | 43.75 | 43.75 | -2.34% | 278,684 |
| Jun 22, 2026 | 44.75 | 44.80 | 44.00 | 44.80 | 44.80 | 0.11% | 227,952 |
| Jun 18, 2026 | 44.20 | 45.00 | 44.20 | 44.75 | 44.75 | 1.59% | 160,805 |
| Jun 17, 2026 | 44.80 | 44.80 | 44.05 | 44.05 | 44.05 | -1.89% | 208,607 |
| Jun 16, 2026 | 45.40 | 45.80 | 44.55 | 44.90 | 44.90 | - | 330,248 |
| Jun 15, 2026 | 45.00 | 45.00 | 44.10 | 44.90 | 44.90 | - | 332,518 |
| Jun 12, 2026 | 44.55 | 45.55 | 44.20 | 44.90 | 44.90 | 2.05% | 423,198 |
| Jun 11, 2026 | 44.00 | 44.45 | 42.90 | 44.00 | 44.00 | - | 224,539 |
| Jun 10, 2026 | 44.05 | 45.00 | 43.90 | 44.00 | 44.00 | -1.12% | 259,535 |
| Jun 9, 2026 | 44.20 | 44.95 | 44.00 | 44.50 | 44.50 | 1.14% | 186,562 |
| Jun 8, 2026 | 41.60 | 44.00 | 41.30 | 44.00 | 44.00 | - | 403,433 |