Shinfox Energy Co., Ltd. (TPE:6806)
Taiwan
· Delayed Price · Currency is TWD 40.20
-0.90 (-2.19%)
At close: Dec 5, 2025
Shinfox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.90 | 41.15 | 40.15 | 40.20 | 40.20 | -2.19% | 1,397,498 |
| Dec 4, 2025 | 39.30 | 41.10 | 39.30 | 41.10 | 41.10 | 5.12% | 2,004,052 |
| Dec 3, 2025 | 39.30 | 40.10 | 38.75 | 39.10 | 39.10 | - | 1,008,964 |
| Dec 2, 2025 | 38.95 | 39.80 | 38.75 | 39.10 | 39.10 | 1.03% | 1,019,000 |
| Dec 1, 2025 | 39.40 | 39.70 | 38.40 | 38.70 | 38.70 | -1.53% | 1,116,892 |
| Nov 28, 2025 | 40.90 | 40.90 | 39.10 | 39.30 | 39.30 | -2.72% | 1,488,337 |
| Nov 27, 2025 | 40.35 | 40.75 | 39.40 | 40.40 | 40.40 | 0.12% | 1,193,144 |
| Nov 26, 2025 | 38.50 | 40.35 | 38.50 | 40.35 | 40.35 | 4.94% | 2,106,060 |
| Nov 25, 2025 | 38.00 | 38.50 | 37.15 | 38.45 | 38.45 | 1.05% | 1,860,309 |
| Nov 24, 2025 | 39.80 | 40.45 | 38.05 | 38.05 | 38.05 | -4.40% | 2,129,764 |
| Nov 21, 2025 | 38.80 | 40.50 | 38.15 | 39.80 | 39.80 | 3.65% | 3,909,656 |
| Nov 20, 2025 | 40.15 | 40.35 | 38.05 | 38.40 | 38.40 | -2.41% | 3,220,761 |
| Nov 19, 2025 | 41.85 | 42.60 | 39.00 | 39.35 | 39.35 | -4.95% | 3,762,915 |
| Nov 18, 2025 | 39.70 | 43.65 | 38.55 | 41.40 | 41.40 | 4.28% | 11,938,060 |
| Nov 17, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -9.98% | 1,918,658 |
| Nov 14, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -10.00% | 1,080,792 |
| Nov 12, 2025 | 50.00 | 52.40 | 48.95 | 49.00 | 49.00 | -3.35% | 3,474,607 |
| 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 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% | 16,487,160 |
| Aug 14, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 70.25 | -9.92% | 931,150 |
| 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 |
| Jul 18, 2025 | 88.00 | 88.00 | 85.40 | 86.20 | 84.46 | -0.81% | 1,688,776 |
| Jul 17, 2025 | 87.40 | 87.60 | 86.50 | 86.90 | 85.15 | -0.46% | 1,241,763 |
| Jul 16, 2025 | 88.90 | 89.10 | 86.80 | 87.30 | 85.54 | -1.13% | 1,971,106 |
| Jul 15, 2025 | 90.70 | 90.80 | 87.60 | 88.30 | 86.52 | -1.89% | 5,288,678 |
| Jul 14, 2025 | 86.00 | 92.90 | 86.00 | 90.00 | 88.18 | 5.76% | 14,753,570 |
| Jul 11, 2025 | 85.10 | 85.10 | 84.10 | 85.10 | 83.38 | 9.95% | 3,339,150 |