Shinfox Energy Co., Ltd. (TPE:6806)
Taiwan · Delayed Price · Currency is TWD 55.20
-2.00 (-3.50%)
Sep 26, 2025, 2:38 PM CST
Shinfox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.40 | 57.40 | 54.70 | 55.20 | 55.20 | -3.50% | 1,231,406 |
| Sep 25, 2025 | 57.90 | 58.50 | 56.80 | 57.20 | 57.20 | -0.17% | 807,239 |
| Sep 24, 2025 | 57.80 | 59.10 | 57.20 | 57.30 | 57.30 | 0.35% | 1,105,029 |
| Sep 23, 2025 | 57.40 | 58.10 | 56.80 | 57.10 | 57.10 | -1.21% | 870,576 |
| Sep 22, 2025 | 59.50 | 60.00 | 57.70 | 57.80 | 57.80 | -2.36% | 1,061,791 |
| Sep 19, 2025 | 59.80 | 60.20 | 58.90 | 59.20 | 59.20 | -1.50% | 1,557,323 |
| Sep 18, 2025 | 57.60 | 60.10 | 56.80 | 60.10 | 60.10 | 4.70% | 3,362,567 |
| Sep 17, 2025 | 55.90 | 57.40 | 55.70 | 57.40 | 57.40 | 3.61% | 1,279,193 |
| Sep 16, 2025 | 55.60 | 55.70 | 54.70 | 55.40 | 55.40 | -0.18% | 535,886 |
| Sep 15, 2025 | 56.00 | 56.50 | 54.70 | 55.50 | 55.50 | -0.89% | 771,849 |
| Sep 12, 2025 | 56.40 | 57.00 | 55.70 | 56.00 | 56.00 | 0.18% | 828,138 |
| Sep 11, 2025 | 58.00 | 58.20 | 55.60 | 55.90 | 55.90 | -2.10% | 1,442,257 |
| Sep 10, 2025 | 56.20 | 57.20 | 55.50 | 57.10 | 57.10 | 1.78% | 1,362,776 |
| Sep 9, 2025 | 56.70 | 56.70 | 55.30 | 56.10 | 56.10 | - | 973,739 |
| Sep 8, 2025 | 56.00 | 56.50 | 55.60 | 56.10 | 56.10 | - | 613,931 |
| Sep 5, 2025 | 56.50 | 56.50 | 55.50 | 56.10 | 56.10 | -0.18% | 927,441 |
| Sep 4, 2025 | 55.00 | 56.50 | 55.00 | 56.20 | 56.20 | 2.37% | 1,143,964 |
| Sep 3, 2025 | 56.50 | 56.50 | 54.50 | 54.90 | 54.90 | -1.08% | 1,342,752 |
| Sep 2, 2025 | 54.60 | 56.00 | 54.20 | 55.50 | 55.50 | 1.83% | 1,777,361 |
| Sep 1, 2025 | 55.60 | 55.60 | 54.10 | 54.50 | 54.50 | -1.98% | 2,339,215 |
| Aug 29, 2025 | 57.70 | 58.00 | 55.30 | 55.60 | 55.60 | -4.14% | 3,490,512 |
| Aug 28, 2025 | 57.90 | 58.20 | 57.20 | 58.00 | 58.00 | 1.22% | 1,396,238 |
| Aug 27, 2025 | 58.00 | 58.40 | 57.10 | 57.30 | 57.30 | -1.38% | 2,539,719 |
| Aug 26, 2025 | 60.70 | 60.70 | 57.60 | 58.10 | 58.10 | -4.28% | 3,324,117 |
| Aug 25, 2025 | 62.00 | 62.30 | 60.60 | 60.70 | 60.70 | 0.17% | 1,879,844 |
| Aug 22, 2025 | 61.10 | 62.30 | 60.40 | 60.60 | 60.60 | -0.98% | 1,894,785 |
| Aug 21, 2025 | 60.80 | 61.50 | 60.50 | 61.20 | 61.20 | 0.66% | 1,543,124 |
| Aug 20, 2025 | 62.50 | 62.70 | 60.30 | 60.80 | 59.57 | -3.03% | 2,781,813 |
| Aug 19, 2025 | 66.00 | 66.00 | 62.60 | 62.70 | 61.43 | -5.29% | 4,987,499 |
| Aug 18, 2025 | 69.10 | 69.10 | 66.00 | 66.20 | 64.86 | -2.22% | 4,599,174 |
| Aug 15, 2025 | 66.30 | 69.20 | 65.50 | 67.70 | 66.33 | -5.58% | 16,487,167 |
| Aug 14, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 70.25 | -9.92% | 931,150 |
| Aug 13, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 77.99 | - | 4,705,615 |
| Aug 12, 2025 | 80.60 | 80.90 | 79.50 | 79.60 | 77.99 | -0.75% | 1,981,707 |
| Aug 11, 2025 | 81.00 | 81.80 | 80.10 | 80.20 | 78.58 | -0.99% | 2,078,766 |
| Aug 8, 2025 | 82.00 | 82.20 | 80.60 | 81.00 | 79.37 | -1.46% | 1,182,093 |
| Aug 7, 2025 | 83.60 | 83.60 | 81.40 | 82.20 | 80.54 | -0.96% | 1,432,851 |
| Aug 6, 2025 | 83.30 | 84.00 | 83.00 | 83.00 | 81.33 | - | 1,155,376 |
| Aug 5, 2025 | 82.80 | 83.50 | 82.40 | 83.00 | 81.33 | 0.73% | 1,178,766 |
| Aug 4, 2025 | 82.30 | 82.80 | 81.40 | 82.40 | 80.74 | -0.60% | 988,517 |
| Aug 1, 2025 | 82.00 | 83.20 | 80.30 | 82.90 | 81.23 | 0.73% | 730,158 |
| Jul 31, 2025 | 83.70 | 84.10 | 82.30 | 82.30 | 80.64 | -2.02% | 1,005,316 |
| Jul 30, 2025 | 83.00 | 84.50 | 82.40 | 84.00 | 82.30 | 1.57% | 1,108,538 |
| Jul 29, 2025 | 82.90 | 83.60 | 82.10 | 82.70 | 81.03 | 0.12% | 753,181 |
| Jul 28, 2025 | 83.50 | 83.50 | 82.10 | 82.60 | 80.93 | -0.36% | 541,036 |
| Jul 25, 2025 | 83.10 | 83.40 | 82.10 | 82.90 | 81.23 | 0.36% | 619,342 |
| Jul 24, 2025 | 83.00 | 83.90 | 81.40 | 82.60 | 80.93 | 0.85% | 1,938,624 |
| Jul 23, 2025 | 83.50 | 84.00 | 81.80 | 81.90 | 80.25 | -0.73% | 2,700,343 |
| Jul 22, 2025 | 86.40 | 86.40 | 82.00 | 82.50 | 80.84 | -4.40% | 1,992,060 |
| Jul 21, 2025 | 86.20 | 87.40 | 86.00 | 86.30 | 84.56 | 0.12% | 1,292,100 |