Star Fusion Group Co., Ltd. (TPEX:6111)
Taiwan
· Delayed Price · Currency is TWD 45.45
-0.15 (-0.33%)
Apr 29, 2026, 12:10 PM CST
Star Fusion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.50 | 46.60 | 45.60 | 45.60 | 45.60 | -2.25% | 326,230 |
| Apr 27, 2026 | 48.00 | 48.00 | 46.05 | 46.65 | 46.65 | -2.41% | 643,188 |
| Apr 24, 2026 | 48.70 | 48.80 | 46.70 | 47.80 | 47.80 | -1.65% | 695,670 |
| Apr 23, 2026 | 49.70 | 50.50 | 46.45 | 48.60 | 48.60 | -1.62% | 1,187,797 |
| Apr 22, 2026 | 49.40 | 49.75 | 48.95 | 49.40 | 49.40 | 1.02% | 588,107 |
| Apr 21, 2026 | 48.00 | 48.90 | 47.35 | 48.90 | 48.90 | 2.30% | 426,920 |
| Apr 20, 2026 | 48.20 | 49.50 | 47.25 | 47.80 | 47.80 | -0.62% | 997,805 |
| Apr 17, 2026 | 46.80 | 48.30 | 46.55 | 48.10 | 48.10 | 1.80% | 1,030,710 |
| Apr 16, 2026 | 45.60 | 47.70 | 45.10 | 47.25 | 47.25 | 4.07% | 1,426,966 |
| Apr 15, 2026 | 45.10 | 45.70 | 44.80 | 45.40 | 45.40 | 0.89% | 428,344 |
| Apr 14, 2026 | 44.80 | 45.00 | 44.05 | 45.00 | 45.00 | 1.12% | 362,685 |
| Apr 13, 2026 | 44.30 | 44.55 | 43.45 | 44.50 | 44.50 | 1.02% | 368,453 |
| Apr 10, 2026 | 43.00 | 44.05 | 42.40 | 44.05 | 44.05 | 0.92% | 522,594 |
| Apr 9, 2026 | 43.40 | 44.00 | 42.40 | 43.65 | 43.65 | -0.80% | 463,950 |
| Apr 8, 2026 | 43.40 | 44.10 | 42.20 | 44.00 | 44.00 | 2.21% | 442,495 |
| Apr 7, 2026 | 42.65 | 43.05 | 42.20 | 43.05 | 43.05 | 0.12% | 188,674 |
| Apr 2, 2026 | 42.25 | 43.00 | 40.95 | 43.00 | 43.00 | 1.65% | 280,836 |
| Apr 1, 2026 | 43.20 | 43.20 | 41.35 | 42.30 | 42.30 | 2.79% | 446,814 |
| Mar 31, 2026 | 41.05 | 41.55 | 39.90 | 41.15 | 41.15 | -0.84% | 487,393 |
| Mar 30, 2026 | 41.80 | 41.80 | 41.00 | 41.50 | 41.50 | -2.92% | 263,214 |
| Mar 27, 2026 | 41.95 | 42.75 | 41.35 | 42.75 | 42.75 | 0.83% | 202,384 |
| Mar 26, 2026 | 42.50 | 43.00 | 41.90 | 42.40 | 42.40 | -0.24% | 133,278 |
| 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 |
| 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 |