Shinfox Energy Co., Ltd. (TPE:6806)
Taiwan · Delayed Price · Currency is TWD 60.20
-0.70 (-1.15%)
Oct 20, 2025, 11:44 AM CST
Shinfox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 63.00 | 63.00 | 60.60 | 60.90 | 60.90 | -0.16% | 2,896,061 |
| Oct 16, 2025 | 59.90 | 61.70 | 59.60 | 61.00 | 61.00 | 2.87% | 1,869,990 |
| Oct 15, 2025 | 60.50 | 61.00 | 59.30 | 59.30 | 59.30 | -2.95% | 2,497,645 |
| Oct 14, 2025 | 62.60 | 64.10 | 61.10 | 61.10 | 61.10 | 0.83% | 9,121,280 |
| Oct 13, 2025 | 57.00 | 60.60 | 56.70 | 60.60 | 60.60 | 9.98% | 6,372,812 |
| Oct 9, 2025 | 55.70 | 56.00 | 54.90 | 55.10 | 55.10 | - | 590,092 |
| Oct 8, 2025 | 54.90 | 55.50 | 54.20 | 55.10 | 55.10 | 0.36% | 441,719 |
| Oct 7, 2025 | 54.30 | 55.10 | 53.50 | 54.90 | 54.90 | 1.29% | 816,490 |
| Oct 3, 2025 | 54.90 | 55.00 | 54.20 | 54.20 | 54.20 | -1.28% | 953,845 |
| Oct 2, 2025 | 56.00 | 56.10 | 54.50 | 54.90 | 54.90 | -0.90% | 836,611 |
| Oct 1, 2025 | 56.30 | 56.30 | 55.20 | 55.40 | 55.40 | -1.60% | 615,236 |
| Sep 30, 2025 | 55.30 | 56.50 | 55.30 | 56.30 | 56.30 | 1.99% | 586,130 |
| Sep 29, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | - |
| 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 | 79.36 | -1.46% | 1,182,093 |
| Aug 7, 2025 | 83.60 | 83.60 | 81.40 | 82.20 | 80.54 | -0.96% | 1,432,851 |