Star Fusion Group Co Ltd 6111
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 38,40+0,30 (+%0,79)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 38,40 | +%0,79 | TWD 38,00 | TWD 38,50 | TWD 37,30 | 221,08K |
| 2026-10-01 | TWD 38,10 | -%1,42 | TWD 38,70 | TWD 38,70 | TWD 38,05 | 109,14K |
| 2026-09-30 | TWD 38,65 | +%2,25 | TWD 37,80 | TWD 38,70 | TWD 37,55 | 231,43K |
| 2026-09-29 | TWD 37,80 | +%2,02 | TWD 36,75 | TWD 37,80 | TWD 36,70 |
| 200,00K |
| 2026-09-24 | TWD 37,05 | +%2,07 | TWD 36,05 | TWD 37,05 | TWD 36,00 | 175,29K |
| 2026-09-23 | TWD 36,30 | -%0,55 | TWD 36,50 | TWD 36,50 | TWD 35,70 | 104,78K |
| 2026-09-22 | TWD 36,50 | +%0,41 | TWD 36,35 | TWD 36,80 | TWD 35,90 | 191,68K |
| 2026-09-21 | TWD 36,35 | +%1,54 | TWD 35,45 | TWD 36,50 | TWD 35,05 | 134,20K |
| 2026-09-18 | TWD 35,80 | +%3,02 | TWD 34,70 | TWD 36,85 | TWD 34,25 | 375,04K |
| 2026-09-17 | TWD 34,75 | +%1,91 | TWD 34,25 | TWD 34,75 | TWD 33,95 | 177,28K |
| 2026-09-16 | TWD 34,10 | +%2,40 | TWD 33,10 | TWD 34,50 | TWD 33,10 | 170,86K |
| 2026-09-15 | TWD 33,30 | -%0,89 | TWD 34,10 | TWD 34,10 | TWD 33,20 | 139,20K |
| 2026-09-14 | TWD 33,60 | -%2,75 | TWD 34,55 | TWD 34,55 | TWD 33,60 | 155,74K |
| 2026-09-11 | TWD 34,55 | -%4,16 | TWD 36,00 | TWD 36,00 | TWD 34,35 | 292,05K |
| 2026-09-10 | TWD 36,05 | -%0,41 | TWD 36,40 | TWD 36,40 | TWD 36,00 | 59,04K |
| 2026-09-09 | TWD 36,20 | +%1,12 | TWD 35,90 | TWD 36,55 | TWD 35,90 | 72,80K |
| 2026-09-08 | TWD 35,80 | -%3,76 | TWD 37,00 | TWD 37,10 | TWD 35,80 | 214,54K |
| 2026-09-07 | TWD 37,20 | -%1,72 | TWD 37,85 | TWD 37,95 | TWD 37,20 | 70,20K |
| 2026-09-04 | TWD 37,85 | +%1,20 | TWD 37,50 | TWD 37,85 | TWD 36,70 | 175,20K |
| 2026-09-03 | TWD 37,40 | -%0,27 | TWD 37,50 | TWD 37,55 | TWD 36,90 | 166,20K |
| 2026-09-02 | TWD 37,50 | -%1,70 | TWD 38,00 | TWD 38,05 | TWD 37,50 | 128,10K |
| 2026-09-01 | TWD 38,15 | +%0,39 | TWD 38,00 | TWD 38,15 | TWD 36,90 | 195,86K |
| 2026-08-31 | TWD 38,00 | +%2,56 | TWD 36,75 | TWD 38,40 | TWD 36,65 | 324,30K |
| 2026-08-28 | TWD 37,05 | +%2,35 | TWD 37,30 | TWD 37,30 | TWD 36,35 | 133,14K |
| 2026-08-27 | TWD 36,20 | +%0,14 | TWD 36,25 | TWD 36,35 | TWD 36,20 | 61,64K |
| 2026-08-26 | TWD 36,15 | %0,00 | TWD 36,25 | TWD 36,60 | TWD 36,05 | 222,20K |
| 2026-08-25 | TWD 36,15 | -%0,14 | TWD 36,10 | TWD 36,35 | TWD 35,80 | 77,75K |
| 2026-08-24 | TWD 36,20 | +%0,14 | TWD 36,15 | TWD 36,50 | TWD 36,05 | 108,05K |
| 2026-08-21 | TWD 36,15 | -%1,09 | TWD 36,55 | TWD 36,55 | TWD 36,15 | 32,10K |
| 2026-08-20 | TWD 36,55 | +%2,38 | TWD 35,75 | TWD 37,00 | TWD 35,75 | 150,75K |
| 2026-08-19 | TWD 35,70 | -%2,06 | TWD 36,00 | TWD 36,30 | TWD 35,40 | 232,00K |
| 2026-08-18 | TWD 36,45 | -%1,62 | TWD 37,20 | TWD 37,20 | TWD 36,35 | 111,10K |
| 2026-08-17 | TWD 37,05 | -%0,54 | TWD 37,60 | TWD 37,60 | TWD 36,90 | 86,20K |
| 2026-08-14 | TWD 37,25 | -%0,27 | TWD 37,50 | TWD 37,95 | TWD 37,00 | 99,06K |
| 2026-08-13 | TWD 37,35 | -%0,40 | TWD 37,50 | TWD 37,65 | TWD 37,15 | 99,39K |
| 2026-08-12 | TWD 37,50 | -%0,27 | TWD 37,55 | TWD 37,60 | TWD 37,00 | 117,30K |
| 2026-08-11 | TWD 37,60 | +%0,27 | TWD 37,50 | TWD 37,65 | TWD 37,30 | 128,51K |
| 2026-08-10 | TWD 37,50 | +%1,35 | TWD 37,00 | TWD 37,60 | TWD 37,00 | 184,03K |
| 2026-08-07 | TWD 37,00 | +%0,27 | TWD 36,90 | TWD 37,25 | TWD 36,40 | 111,00K |
| 2026-08-06 | TWD 36,90 | -%1,20 | TWD 37,10 | TWD 37,10 | TWD 36,60 | 121,04K |
| 2026-08-05 | TWD 37,35 | -%1,58 | TWD 38,05 | TWD 38,25 | TWD 37,35 | 259,09K |
| 2026-08-04 | TWD 37,95 | +%0,26 | TWD 37,90 | TWD 37,95 | TWD 37,40 | 128,44K |
| 2026-08-03 | TWD 37,85 | -%0,92 | TWD 37,25 | TWD 38,30 | TWD 37,25 | 54,25K |
| 2026-07-31 | TWD 38,20 | +%2,28 | TWD 38,45 | TWD 38,70 | TWD 37,80 | 180,11K |
| 2026-07-30 | TWD 37,35 | %0,00 | TWD 38,00 | TWD 38,00 | TWD 36,80 | 152,00K |
| 2026-07-29 | TWD 37,35 | -%2,23 | TWD 37,85 | TWD 38,60 | TWD 35,75 | 411,11K |
| 2026-07-28 | TWD 38,20 | -%4,26 | TWD 39,50 | TWD 39,50 | TWD 38,00 | 276,00K |
| 2026-07-27 | TWD 39,90 | -%2,56 | TWD 41,10 | TWD 41,10 | TWD 39,85 | 165,80K |
| 2026-07-24 | TWD 40,95 | +%2,89 | TWD 39,80 | TWD 40,95 | TWD 39,75 | 291,32K |
| 2026-07-23 | TWD 39,80 | -%2,93 | TWD 41,00 | TWD 41,00 | TWD 39,80 | 144,04K |
| 2026-07-22 | TWD 41,00 | -%1,68 | TWD 41,70 | TWD 41,90 | TWD 41,00 | 106,31K |
| 2026-07-21 | TWD 41,70 | +%2,21 | TWD 40,80 | TWD 41,70 | TWD 40,80 | 146,00K |
| 2026-07-20 | TWD 40,80 | +%2,00 | TWD 40,40 | TWD 41,25 | TWD 39,80 | 375,01K |
| 2026-07-17 | TWD 40,00 | -%3,38 | TWD 40,20 | TWD 40,95 | TWD 39,40 | 420,04K |
| 2026-07-16 | TWD 41,40 | +%2,10 | TWD 40,60 | TWD 42,00 | TWD 40,05 | 242,00K |
| 2026-07-15 | TWD 40,55 | +%1,37 | TWD 40,15 | TWD 40,85 | TWD 40,10 | 111,00K |
| 2026-07-14 | TWD 40,00 | -%2,08 | TWD 40,55 | TWD 41,40 | TWD 39,15 | 287,11K |
| 2026-07-13 | TWD 40,85 | -%2,62 | TWD 41,95 | TWD 41,95 | TWD 40,50 | 246,28K |
| 2026-07-10 | TWD 41,95 | %0,00 | TWD 41,95 | TWD 41,95 | TWD 41,95 | 0 |
| 2026-07-09 | TWD 41,95 | -%0,36 | TWD 42,50 | TWD 42,50 | TWD 41,90 | 89,55K |
| 2026-07-08 | TWD 42,10 | -%1,29 | TWD 42,55 | TWD 42,60 | TWD 41,80 | 207,00K |
| 2026-07-07 | TWD 42,65 | -%1,84 | TWD 43,50 | TWD 43,75 | TWD 42,65 | 152,51K |
| 2026-07-06 | TWD 43,45 | -%0,57 | TWD 43,80 | TWD 44,35 | TWD 43,20 | 132,04K |
| 2026-07-03 | TWD 43,70 | +%1,63 | TWD 42,50 | TWD 43,90 | TWD 42,45 | 216,39K |
| 2026-07-02 | TWD 43,00 | -%0,46 | TWD 43,10 | TWD 43,25 | TWD 42,10 | 279,19K |
| 2026-07-01 | TWD 43,20 | -%2,26 | TWD 44,20 | TWD 44,20 | TWD 43,20 | 95,27K |
| 2026-06-30 | TWD 44,20 | +%1,84 | TWD 43,10 | TWD 44,20 | TWD 43,05 | 189,00K |
| 2026-06-29 | TWD 43,40 | +%3,70 | TWD 42,45 | TWD 43,70 | TWD 42,45 | 274,72K |
| 2026-06-26 | TWD 41,85 | -%4,12 | TWD 43,50 | TWD 43,65 | TWD 41,85 | 377,13K |
| 2026-06-25 | TWD 43,65 | -%0,34 | TWD 44,25 | TWD 44,35 | TWD 43,40 | 170,09K |
| 2026-06-24 | TWD 43,80 | +%0,11 | TWD 43,75 | TWD 44,25 | TWD 43,55 | 200,40K |
| 2026-06-23 | TWD 43,75 | -%2,34 | TWD 44,30 | TWD 44,50 | TWD 43,75 | 275,10K |
| 2026-06-22 | TWD 44,80 | +%0,11 | TWD 44,75 | TWD 44,80 | TWD 44,00 | 224,10K |
| 2026-06-18 | TWD 44,75 | +%1,59 | TWD 44,20 | TWD 45,00 | TWD 44,20 | 158,45K |
| 2026-06-17 | TWD 44,05 | -%1,89 | TWD 44,80 | TWD 44,80 | TWD 44,05 | 205,91K |
| 2026-06-16 | TWD 44,90 | %0,00 | TWD 45,40 | TWD 45,80 | TWD 44,55 | 324,41K |
| 2026-06-15 | TWD 44,90 | %0,00 | TWD 45,00 | TWD 45,00 | TWD 44,10 | 327,65K |
| 2026-06-12 | TWD 44,90 | +%2,05 | TWD 44,55 | TWD 45,55 | TWD 44,20 | 418,01K |
| 2026-06-11 | TWD 44,00 | %0,00 | TWD 44,00 | TWD 44,45 | TWD 42,90 | 222,39K |
| 2026-06-10 | TWD 44,00 | -%1,12 | TWD 44,05 | TWD 45,00 | TWD 43,90 | 257,01K |
| 2026-06-09 | TWD 44,50 | +%1,14 | TWD 44,20 | TWD 44,95 | TWD 44,00 | 182,61K |
| 2026-06-08 | TWD 44,00 | %0,00 | TWD 41,60 | TWD 44,00 | TWD 41,30 | 399,00K |
| 2026-06-05 | TWD 44,00 | +%1,15 | TWD 43,50 | TWD 45,00 | TWD 43,50 | 263,72K |
| 2026-06-04 | TWD 43,50 | -%0,68 | TWD 43,90 | TWD 43,90 | TWD 43,45 | 200,43K |
| 2026-06-03 | TWD 43,80 | -%0,11 | TWD 44,00 | TWD 44,25 | TWD 43,30 | 291,48K |
| 2026-06-02 | TWD 43,85 | -%0,57 | TWD 44,10 | TWD 44,10 | TWD 42,80 | 542,20K |
| 2026-06-01 | TWD 44,10 | -%2,43 | TWD 45,45 | TWD 45,45 | TWD 44,10 | 546,47K |
| 2026-05-29 | TWD 45,20 | +%2,03 | TWD 44,45 | TWD 45,45 | TWD 44,45 | 307,59K |
| 2026-05-28 | TWD 44,30 | -%2,42 | TWD 45,10 | TWD 46,00 | TWD 44,30 | 446,48K |
| 2026-05-27 | TWD 45,40 | %0,00 | TWD 45,05 | TWD 46,05 | TWD 45,00 | 354,35K |