Star Fusion Group Co., Ltd. (TPEX:6111)
Taiwan
· Delayed Price · Currency is TWD 41.30
-2.65 (-6.03%)
Mar 9, 2026, 1:30 PM CST
Star Fusion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 10, 2025 | 49.10 | 49.30 | 46.30 | 47.00 | 47.00 | -3.69% | 957,589 |
| Nov 7, 2025 | 51.10 | 51.10 | 48.55 | 48.80 | 48.80 | -4.50% | 793,138 |
| Nov 6, 2025 | 51.10 | 52.20 | 50.60 | 51.10 | 51.10 | 1.59% | 992,750 |
| Nov 5, 2025 | 51.10 | 51.60 | 49.50 | 50.30 | 50.30 | 0.20% | 794,402 |
| Nov 4, 2025 | 49.50 | 50.50 | 49.40 | 50.20 | 50.20 | 1.83% | 596,035 |
| Nov 3, 2025 | 49.65 | 50.00 | 48.75 | 49.30 | 49.30 | 0.20% | 225,330 |
| Oct 31, 2025 | 48.80 | 50.20 | 48.60 | 49.20 | 49.20 | 2.39% | 491,359 |
| Oct 30, 2025 | 48.90 | 49.30 | 47.90 | 48.05 | 48.05 | -1.74% | 435,721 |
| Oct 29, 2025 | 48.50 | 49.15 | 48.30 | 48.90 | 48.90 | 0.93% | 358,552 |
| Oct 28, 2025 | 49.20 | 49.70 | 48.10 | 48.45 | 48.45 | -2.12% | 550,280 |
| Oct 27, 2025 | 50.10 | 50.30 | 49.35 | 49.50 | 49.50 | -0.70% | 323,294 |
| Oct 23, 2025 | 50.60 | 51.20 | 49.85 | 49.85 | 49.85 | -1.48% | 449,022 |
| Oct 22, 2025 | 50.50 | 51.00 | 49.95 | 50.60 | 50.60 | 0.20% | 285,337 |
| Oct 21, 2025 | 50.30 | 51.00 | 49.70 | 50.50 | 50.50 | 1.30% | 459,383 |
| Oct 20, 2025 | 50.10 | 50.40 | 49.45 | 49.85 | 49.85 | -0.50% | 440,357 |
| Oct 17, 2025 | 51.30 | 51.80 | 50.00 | 50.10 | 50.10 | -1.57% | 615,648 |
| Oct 16, 2025 | 51.20 | 51.80 | 50.50 | 50.90 | 50.90 | 0.39% | 397,329 |
| Oct 15, 2025 | 51.90 | 52.30 | 50.70 | 50.70 | 50.70 | -0.98% | 345,745 |
| Oct 14, 2025 | 51.90 | 54.00 | 51.20 | 51.20 | 51.20 | 1.79% | 2,104,180 |
| Oct 13, 2025 | 48.50 | 50.50 | 47.65 | 50.30 | 50.30 | -0.40% | 527,758 |
| Oct 9, 2025 | 50.50 | 51.00 | 49.85 | 50.50 | 50.50 | 0.80% | 370,685 |
| Oct 8, 2025 | 51.20 | 51.60 | 49.95 | 50.10 | 50.10 | -2.72% | 428,689 |
| Oct 7, 2025 | 50.10 | 52.00 | 50.00 | 51.50 | 51.50 | 3.00% | 571,029 |
| Oct 3, 2025 | 50.50 | 51.40 | 50.00 | 50.00 | 50.00 | -0.20% | 189,401 |
| Oct 2, 2025 | 50.30 | 50.90 | 50.00 | 50.10 | 50.10 | - | 220,613 |