Shinfox Energy Co., Ltd. (TPE:6806)
Taiwan · Delayed Price · Currency is TWD 49.00
-1.70 (-3.35%)
Nov 12, 2025, 2:38 PM CST
Shinfox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 50.00 | 52.40 | 48.95 | 49.00 | 49.00 | -3.35% | 3,464,261 |
| Nov 11, 2025 | 53.60 | 53.60 | 50.70 | 50.70 | 50.70 | -5.94% | 3,088,796 |
| Nov 10, 2025 | 55.90 | 55.90 | 53.60 | 53.90 | 53.90 | -4.26% | 2,124,825 |
| Nov 7, 2025 | 56.80 | 57.00 | 55.70 | 56.30 | 56.30 | -1.92% | 1,247,992 |
| Nov 6, 2025 | 57.90 | 58.30 | 56.80 | 57.40 | 57.40 | - | 802,859 |
| Nov 5, 2025 | 58.30 | 58.40 | 56.80 | 57.40 | 57.40 | -2.38% | 1,160,646 |
| Nov 4, 2025 | 59.60 | 60.80 | 58.70 | 58.80 | 58.80 | -1.18% | 1,144,284 |
| Nov 3, 2025 | 61.50 | 61.90 | 59.40 | 59.50 | 59.50 | -2.14% | 1,509,908 |
| Oct 31, 2025 | 60.60 | 61.90 | 60.00 | 60.80 | 60.80 | 1.16% | 2,715,112 |
| Oct 30, 2025 | 60.20 | 61.20 | 59.40 | 60.10 | 60.10 | 0.17% | 1,320,675 |
| Oct 29, 2025 | 58.80 | 60.50 | 58.80 | 60.00 | 60.00 | 2.39% | 1,338,398 |
| Oct 28, 2025 | 59.90 | 60.30 | 58.50 | 58.60 | 58.60 | -2.17% | 1,239,942 |
| Oct 27, 2025 | 61.50 | 61.50 | 59.50 | 59.90 | 59.90 | -0.99% | 925,250 |
| Oct 23, 2025 | 60.70 | 60.70 | 59.70 | 60.50 | 60.50 | -0.49% | 1,246,336 |
| Oct 22, 2025 | 61.00 | 62.20 | 60.70 | 60.80 | 60.80 | -0.98% | 842,483 |
| Oct 21, 2025 | 61.30 | 61.80 | 60.80 | 61.40 | 61.40 | 0.16% | 1,194,175 |
| Oct 20, 2025 | 60.50 | 61.90 | 58.90 | 61.30 | 61.30 | 0.66% | 1,950,976 |
| 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 |