Shinfox Energy Co., Ltd. (TPE:6806)
Taiwan · Delayed Price · Currency is TWD 82.90
+0.60 (0.73%)
Aug 1, 2025, 2:38 PM CST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.00 | 83.20 | 80.30 | 82.90 | 82.90 | 0.73% | 692,718 |
| Jul 31, 2025 | 83.70 | 84.10 | 82.30 | 82.30 | 82.30 | -2.02% | 1,005,316 |
| Jul 30, 2025 | 83.00 | 84.50 | 82.40 | 84.00 | 84.00 | 1.57% | 1,108,538 |
| Jul 29, 2025 | 82.90 | 83.60 | 82.10 | 82.70 | 82.70 | 0.12% | 753,181 |
| Jul 28, 2025 | 83.50 | 83.50 | 82.10 | 82.60 | 82.60 | -0.36% | 541,036 |
| Jul 25, 2025 | 83.10 | 83.40 | 82.10 | 82.90 | 82.90 | 0.36% | 619,342 |
| Jul 24, 2025 | 83.00 | 83.90 | 81.40 | 82.60 | 82.60 | 0.85% | 1,938,624 |
| Jul 23, 2025 | 83.50 | 84.00 | 81.80 | 81.90 | 81.90 | -0.73% | 2,700,343 |
| Jul 22, 2025 | 86.40 | 86.40 | 82.00 | 82.50 | 82.50 | -4.40% | 1,992,060 |
| Jul 21, 2025 | 86.20 | 87.40 | 86.00 | 86.30 | 86.30 | 0.12% | 1,292,100 |
| Jul 18, 2025 | 88.00 | 88.00 | 85.40 | 86.20 | 86.20 | -0.81% | 1,688,776 |
| Jul 17, 2025 | 87.40 | 87.60 | 86.50 | 86.90 | 86.90 | -0.46% | 1,241,763 |
| Jul 16, 2025 | 88.90 | 89.10 | 86.80 | 87.30 | 87.30 | -1.13% | 1,971,106 |
| Jul 15, 2025 | 90.70 | 90.80 | 87.60 | 88.30 | 88.30 | -1.89% | 5,288,678 |
| Jul 14, 2025 | 86.00 | 92.90 | 86.00 | 90.00 | 90.00 | 5.76% | 14,753,571 |
| Jul 11, 2025 | 85.10 | 85.10 | 84.10 | 85.10 | 85.10 | 9.95% | 3,339,150 |
| Jul 10, 2025 | 77.50 | 78.50 | 77.40 | 77.40 | 77.40 | -0.90% | 552,839 |
| Jul 9, 2025 | 78.00 | 78.70 | 77.40 | 78.10 | 78.10 | 0.26% | 485,838 |
| Jul 8, 2025 | 79.30 | 79.30 | 76.50 | 77.90 | 77.90 | -1.52% | 1,163,925 |
| Jul 7, 2025 | 80.50 | 80.50 | 78.40 | 79.10 | 79.10 | -1.25% | 504,844 |
| Jul 4, 2025 | 82.50 | 82.60 | 80.00 | 80.10 | 80.10 | -2.91% | 815,621 |
| Jul 3, 2025 | 81.30 | 82.70 | 81.10 | 82.50 | 82.50 | 2.48% | 801,718 |
| Jul 2, 2025 | 81.40 | 81.40 | 80.40 | 80.50 | 80.50 | 0.12% | 338,595 |
| Jul 1, 2025 | 81.30 | 81.60 | 80.40 | 80.40 | 80.40 | - | 465,105 |
| Jun 30, 2025 | 82.40 | 83.00 | 80.30 | 80.40 | 80.40 | -3.37% | 1,054,095 |
| Jun 27, 2025 | 83.00 | 83.40 | 82.20 | 83.20 | 83.20 | 0.85% | 667,808 |
| Jun 26, 2025 | 82.60 | 83.50 | 82.10 | 82.50 | 82.50 | 0.36% | 612,047 |
| Jun 25, 2025 | 82.50 | 83.30 | 82.10 | 82.20 | 82.20 | -0.36% | 433,589 |
| Jun 24, 2025 | 81.80 | 82.50 | 80.90 | 82.50 | 82.50 | 2.74% | 734,894 |
| Jun 23, 2025 | 80.70 | 81.10 | 79.80 | 80.30 | 80.30 | -1.95% | 807,316 |
| Jun 20, 2025 | 81.80 | 83.00 | 80.60 | 81.90 | 81.90 | 0.12% | 2,029,119 |
| Jun 19, 2025 | 85.50 | 85.70 | 81.50 | 81.80 | 81.80 | -4.77% | 2,293,167 |
| Jun 18, 2025 | 86.10 | 87.20 | 85.70 | 85.90 | 85.90 | -0.46% | 1,015,027 |
| Jun 17, 2025 | 86.30 | 88.40 | 86.00 | 86.30 | 86.30 | 0.82% | 2,069,961 |
| Jun 16, 2025 | 83.30 | 86.20 | 82.80 | 85.60 | 85.60 | 2.76% | 1,291,739 |
| Jun 13, 2025 | 85.40 | 85.40 | 83.20 | 83.30 | 83.30 | -2.46% | 1,683,697 |
| Jun 12, 2025 | 85.20 | 86.30 | 85.00 | 85.40 | 85.40 | 0.23% | 1,158,611 |
| Jun 11, 2025 | 88.20 | 88.20 | 84.50 | 85.20 | 85.20 | -7.29% | 3,848,101 |
| Jun 10, 2025 | 92.00 | 92.30 | 90.50 | 91.90 | 91.90 | 0.44% | 908,069 |
| Jun 9, 2025 | 90.70 | 92.00 | 89.70 | 91.50 | 91.50 | 2.01% | 1,307,059 |
| Jun 6, 2025 | 91.40 | 92.00 | 89.70 | 89.70 | 89.70 | -1.10% | 939,394 |
| Jun 5, 2025 | 92.00 | 93.40 | 90.50 | 90.70 | 90.70 | -0.98% | 1,691,195 |
| Jun 4, 2025 | 90.10 | 92.20 | 89.70 | 91.60 | 91.60 | 2.92% | 2,060,580 |
| Jun 3, 2025 | 88.20 | 90.40 | 88.20 | 89.00 | 89.00 | 1.71% | 974,832 |
| Jun 2, 2025 | 89.30 | 89.30 | 86.80 | 87.50 | 87.50 | -1.91% | 807,789 |
| May 29, 2025 | 90.20 | 90.30 | 88.10 | 89.20 | 89.20 | 0.22% | 1,202,713 |
| May 28, 2025 | 90.90 | 91.10 | 88.40 | 89.00 | 89.00 | -1.11% | 1,135,588 |
| May 27, 2025 | 91.20 | 91.70 | 90.00 | 90.00 | 90.00 | -1.21% | 1,073,652 |
| May 26, 2025 | 94.50 | 95.40 | 91.00 | 91.10 | 91.10 | -3.09% | 2,183,523 |
| May 23, 2025 | 94.30 | 94.90 | 93.00 | 94.00 | 94.00 | -0.21% | 1,274,152 |