Softstar Entertainment Inc. (TPEX:6111)
Taiwan
· Delayed Price · Currency is TWD 45.70
+0.35 (0.77%)
At close: Dec 5, 2025
Softstar Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 50.80 | 51.00 | 50.00 | 50.10 | 50.10 | -0.40% | 212,588 |
| Sep 30, 2025 | 50.80 | 51.40 | 49.75 | 50.30 | 50.30 | -0.40% | 462,695 |
| Sep 26, 2025 | 53.20 | 53.20 | 50.50 | 50.50 | 50.50 | -4.72% | 585,280 |
| Sep 25, 2025 | 52.90 | 53.20 | 52.00 | 53.00 | 53.00 | 1.92% | 751,630 |
| Sep 24, 2025 | 51.50 | 52.40 | 51.00 | 52.00 | 52.00 | 0.97% | 654,038 |
| Sep 23, 2025 | 51.60 | 51.70 | 51.00 | 51.50 | 51.50 | -0.19% | 342,109 |
| Sep 22, 2025 | 52.80 | 52.80 | 51.00 | 51.60 | 51.60 | -1.90% | 707,717 |
| Sep 19, 2025 | 51.80 | 53.00 | 51.60 | 52.60 | 52.60 | 1.74% | 710,786 |
| Sep 18, 2025 | 51.50 | 53.10 | 50.60 | 51.70 | 51.70 | 1.57% | 1,037,840 |
| Sep 17, 2025 | 51.00 | 52.50 | 50.90 | 50.90 | 50.90 | -0.39% | 632,716 |
| Sep 16, 2025 | 51.00 | 51.20 | 50.10 | 51.10 | 51.10 | 0.99% | 269,267 |
| Sep 15, 2025 | 51.50 | 51.50 | 50.10 | 50.60 | 50.60 | -1.75% | 534,128 |
| Sep 12, 2025 | 54.00 | 54.10 | 51.50 | 51.50 | 51.50 | -0.96% | 2,796,987 |
| Sep 11, 2025 | 52.00 | 52.00 | 51.70 | 52.00 | 52.00 | 9.82% | 1,830,829 |
| Sep 10, 2025 | 47.05 | 47.60 | 46.25 | 47.35 | 47.35 | 0.74% | 310,921 |
| Sep 9, 2025 | 47.75 | 47.75 | 46.95 | 47.00 | 47.00 | -1.36% | 276,843 |
| Sep 8, 2025 | 48.25 | 48.25 | 47.55 | 47.65 | 47.65 | -1.04% | 189,544 |
| Sep 5, 2025 | 48.50 | 48.75 | 47.20 | 48.15 | 48.15 | 0.84% | 435,746 |
| Sep 4, 2025 | 46.50 | 48.85 | 46.50 | 47.75 | 47.75 | 3.69% | 806,573 |
| Sep 3, 2025 | 46.80 | 47.30 | 45.45 | 46.05 | 46.05 | -1.39% | 711,072 |
| Sep 2, 2025 | 48.30 | 48.85 | 46.70 | 46.70 | 46.70 | -3.31% | 501,311 |
| Sep 1, 2025 | 49.60 | 49.65 | 48.05 | 48.30 | 48.30 | -2.91% | 408,184 |
| Aug 29, 2025 | 50.50 | 50.50 | 49.60 | 49.75 | 49.75 | -0.70% | 183,642 |
| Aug 28, 2025 | 51.30 | 51.30 | 50.10 | 50.10 | 50.10 | -1.38% | 236,083 |
| Aug 27, 2025 | 50.10 | 51.20 | 50.00 | 50.80 | 50.80 | 1.60% | 446,331 |
| Aug 26, 2025 | 50.00 | 50.00 | 49.35 | 50.00 | 50.00 | 0.40% | 186,270 |
| Aug 25, 2025 | 50.20 | 50.40 | 49.75 | 49.80 | 49.80 | - | 162,041 |
| Aug 22, 2025 | 50.20 | 50.40 | 49.30 | 49.80 | 49.80 | -0.10% | 204,429 |
| Aug 21, 2025 | 48.80 | 49.95 | 48.80 | 49.85 | 49.85 | 2.36% | 170,753 |
| Aug 20, 2025 | 50.00 | 50.00 | 48.60 | 48.70 | 48.70 | -2.60% | 379,350 |
| Aug 19, 2025 | 51.50 | 51.80 | 50.00 | 50.00 | 50.00 | -2.72% | 347,737 |
| Aug 18, 2025 | 51.50 | 52.00 | 51.20 | 51.40 | 51.40 | 0.78% | 378,336 |
| Aug 15, 2025 | 51.60 | 53.20 | 51.00 | 51.00 | 51.00 | -0.78% | 659,357 |
| Aug 14, 2025 | 50.60 | 52.20 | 50.60 | 51.40 | 51.40 | 2.19% | 647,619 |
| Aug 13, 2025 | 51.20 | 51.30 | 50.30 | 50.30 | 50.30 | -1.18% | 433,342 |
| Aug 12, 2025 | 50.90 | 51.40 | 50.10 | 50.90 | 50.90 | 1.90% | 517,304 |
| Aug 11, 2025 | 49.60 | 50.60 | 48.60 | 49.95 | 49.95 | 0.71% | 307,649 |
| Aug 8, 2025 | 50.20 | 50.50 | 49.35 | 49.60 | 49.60 | -0.80% | 249,351 |
| Aug 7, 2025 | 49.90 | 50.40 | 49.35 | 50.00 | 50.00 | 1.11% | 275,954 |
| Aug 6, 2025 | 50.10 | 50.10 | 49.20 | 49.45 | 49.45 | -0.40% | 165,564 |
| Aug 5, 2025 | 49.50 | 50.50 | 49.50 | 49.65 | 49.65 | 0.71% | 218,182 |
| Aug 4, 2025 | 48.75 | 49.55 | 48.15 | 49.30 | 49.30 | 1.13% | 356,130 |
| Aug 1, 2025 | 48.15 | 49.05 | 47.90 | 48.75 | 48.75 | 1.14% | 185,742 |
| Jul 31, 2025 | 48.90 | 48.95 | 48.10 | 48.20 | 48.20 | -0.72% | 188,315 |
| Jul 30, 2025 | 48.10 | 49.00 | 47.80 | 48.55 | 48.55 | 1.15% | 258,538 |
| Jul 29, 2025 | 49.00 | 49.00 | 47.80 | 48.00 | 48.00 | -0.52% | 277,732 |
| Jul 28, 2025 | 48.90 | 49.05 | 47.95 | 48.25 | 48.25 | -1.23% | 485,479 |
| Jul 25, 2025 | 48.85 | 49.75 | 48.85 | 48.85 | 48.85 | -0.51% | 153,304 |
| Jul 24, 2025 | 49.50 | 49.60 | 48.50 | 49.10 | 49.10 | 0.10% | 185,426 |
| Jul 23, 2025 | 49.20 | 49.45 | 48.90 | 49.05 | 49.05 | 0.62% | 172,671 |
| Jul 22, 2025 | 51.50 | 51.50 | 48.60 | 48.75 | 48.75 | -4.41% | 460,746 |
| Jul 21, 2025 | 50.40 | 52.30 | 50.30 | 51.00 | 51.00 | 2.41% | 912,025 |
| Jul 18, 2025 | 50.70 | 50.80 | 49.70 | 49.80 | 49.80 | -0.60% | 129,494 |
| Jul 17, 2025 | 49.60 | 50.90 | 49.60 | 50.10 | 50.10 | 1.01% | 183,526 |
| Jul 16, 2025 | 49.40 | 50.00 | 49.40 | 49.60 | 49.60 | 1.02% | 152,571 |
| Jul 15, 2025 | 49.10 | 49.70 | 49.05 | 49.10 | 49.10 | - | 116,397 |