Shinfox Energy Co., Ltd. (TPE:6806)
Taiwan · Delayed Price · Currency is TWD 4.040
-0.440 (-9.82%)
Jun 12, 2026, 1:30 PM CST
Shinfox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | -9.82% | 1,006,974 |
| Jun 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -9.86% | 688,858 |
| Jun 10, 2026 | 5.80 | 5.80 | 4.97 | 4.97 | 4.97 | -9.96% | 2,311,335 |
| Jun 9, 2026 | 5.39 | 5.75 | 5.39 | 5.52 | 5.52 | 4.15% | 1,458,592 |
| Jun 8, 2026 | 5.10 | 5.30 | 5.09 | 5.30 | 5.30 | -6.03% | 3,737,172 |
| Jun 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -9.90% | 1,281,019 |
| Jun 4, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -9.93% | 844,964 |
| Jun 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -9.97% | 1,503,808 |
| Jun 2, 2026 | 8.11 | 8.11 | 7.72 | 7.72 | 7.72 | 4.61% | 8,398,069 |
| Jun 1, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 9.99% | 5,942,115 |
| May 29, 2026 | 5.49 | 6.71 | 5.49 | 6.71 | 6.71 | 10.00% | 17,317,020 |
| May 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -9.90% | 369,938 |
| May 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -9.97% | 497,239 |
| May 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -9.94% | 301,842 |
| May 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -9.92% | 327,830 |
| May 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -10.00% | 700,012 |
| May 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -9.65% | 190,773 |
| May 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -9.88% | 173,810 |
| May 19, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -9.96% | 127,878 |
| May 18, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -9.94% | 200,798 |
| May 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -9.83% | 1,222,792 |
| May 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -9.90% | 5,129,944 |
| May 12, 2026 | 19.60 | 19.65 | 18.90 | 19.20 | 19.20 | -1.79% | 791,285 |
| May 11, 2026 | 20.00 | 20.00 | 18.50 | 19.55 | 19.55 | -3.93% | 1,193,768 |
| May 8, 2026 | 21.50 | 21.50 | 20.20 | 20.35 | 20.35 | -4.68% | 465,639 |
| May 7, 2026 | 19.80 | 21.40 | 19.80 | 21.35 | 21.35 | 5.69% | 667,010 |
| May 6, 2026 | 20.80 | 20.85 | 19.70 | 20.20 | 20.20 | -2.88% | 771,870 |
| May 5, 2026 | 21.00 | 21.10 | 20.30 | 20.80 | 20.80 | -1.89% | 501,941 |
| May 4, 2026 | 23.00 | 23.00 | 21.10 | 21.20 | 21.20 | -6.40% | 808,934 |
| Apr 30, 2026 | 23.70 | 23.95 | 22.50 | 22.65 | 22.65 | -4.83% | 453,775 |
| Apr 29, 2026 | 21.65 | 23.80 | 21.65 | 23.80 | 23.80 | 9.93% | 511,217 |
| Apr 28, 2026 | 21.60 | 21.65 | 21.50 | 21.65 | 21.65 | 0.70% | 417,839 |
| Apr 27, 2026 | 23.55 | 23.55 | 21.05 | 21.50 | 21.50 | -7.92% | 577,811 |
| Apr 24, 2026 | 24.05 | 24.90 | 23.35 | 23.35 | 23.35 | -4.30% | 580,429 |
| Apr 23, 2026 | 24.40 | 25.00 | 24.20 | 24.40 | 24.40 | -9.12% | 1,510,508 |
| Apr 22, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -9.90% | 1,060,385 |
| Apr 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 9.96% | 3,557,798 |
| Apr 20, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 9.94% | 234,253 |
| Apr 17, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 9.80% | 1,068,697 |
| Apr 16, 2026 | 21.85 | 22.45 | 21.85 | 22.45 | 22.45 | 9.78% | 1,347,710 |
| Apr 15, 2026 | 16.75 | 20.45 | 16.75 | 20.45 | 20.45 | 9.95% | 6,655,572 |
| Apr 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -9.93% | 830,519 |
| Apr 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -9.83% | 570,815 |
| Apr 10, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -9.84% | 960,896 |
| Apr 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -9.93% | 3,176,000 |
| Apr 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -9.90% | 3,237,885 |
| Apr 7, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -9.93% | 1,668,629 |
| Apr 2, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -9.97% | 694,249 |
| Apr 1, 2026 | 38.55 | 39.50 | 37.10 | 38.60 | 38.60 | 3.35% | 1,268,028 |
| Mar 31, 2026 | 37.80 | 38.30 | 37.00 | 37.35 | 37.35 | -2.73% | 1,368,516 |