Shinfox Energy Co., Ltd. (TPE:6806)
Taiwan
· Delayed Price · Currency is TWD 40.80
-1.40 (-3.32%)
Mar 9, 2026, 1:35 PM CST
Shinfox Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.45 | 42.35 | 40.00 | 42.20 | 42.20 | 2.30% | 1,414,752 |
| Mar 5, 2026 | 43.60 | 43.75 | 41.20 | 41.25 | 41.25 | -5.39% | 3,146,914 |
| Mar 4, 2026 | 43.00 | 44.90 | 42.05 | 43.60 | 43.60 | 1.99% | 3,907,983 |
| Mar 3, 2026 | 42.90 | 45.00 | 42.60 | 42.75 | 42.75 | -0.12% | 1,820,669 |
| Mar 2, 2026 | 43.20 | 43.65 | 42.60 | 42.80 | 42.80 | -3.71% | 2,206,212 |
| Feb 26, 2026 | 46.50 | 47.10 | 44.45 | 44.45 | 44.45 | -4.41% | 5,920,214 |
| Feb 25, 2026 | 43.90 | 47.90 | 43.25 | 46.50 | 46.50 | 6.04% | 3,837,745 |
| Feb 24, 2026 | 44.20 | 44.45 | 43.40 | 43.85 | 43.85 | 0.34% | 1,265,914 |
| Feb 23, 2026 | 44.25 | 44.45 | 42.20 | 43.70 | 43.70 | -0.23% | 2,068,878 |
| Feb 11, 2026 | 44.05 | 44.35 | 43.40 | 43.80 | 43.80 | -3.10% | 1,132,157 |
| Feb 10, 2026 | 45.45 | 45.70 | 44.70 | 45.20 | 45.20 | 0.44% | 534,627 |
| Feb 9, 2026 | 46.50 | 47.55 | 44.55 | 45.00 | 45.00 | -2.81% | 1,029,281 |
| Feb 6, 2026 | 47.45 | 47.45 | 45.30 | 46.30 | 46.30 | -2.63% | 815,417 |
| Feb 5, 2026 | 47.95 | 47.95 | 46.55 | 47.55 | 47.55 | -0.73% | 839,824 |
| Feb 4, 2026 | 46.70 | 47.90 | 46.05 | 47.90 | 47.90 | 1.81% | 740,946 |
| Feb 3, 2026 | 47.95 | 48.65 | 46.50 | 47.05 | 47.05 | 1.18% | 1,137,538 |
| Feb 2, 2026 | 47.20 | 47.55 | 46.05 | 46.50 | 46.50 | -2.21% | 1,133,104 |
| Jan 30, 2026 | 50.30 | 50.60 | 47.10 | 47.55 | 47.55 | -4.13% | 1,959,138 |
| Jan 29, 2026 | 51.80 | 51.80 | 49.30 | 49.60 | 49.60 | -4.06% | 2,029,534 |
| Jan 28, 2026 | 51.90 | 52.40 | 50.40 | 51.70 | 51.70 | 0.19% | 1,952,627 |
| Jan 27, 2026 | 53.60 | 53.60 | 51.60 | 51.60 | 51.60 | -4.27% | 2,827,548 |
| Jan 26, 2026 | 57.10 | 57.10 | 53.30 | 53.90 | 53.90 | -3.75% | 4,746,583 |
| Jan 23, 2026 | 53.50 | 57.00 | 53.10 | 56.00 | 56.00 | 7.90% | 9,750,693 |
| Jan 22, 2026 | 50.50 | 53.40 | 50.50 | 51.90 | 51.90 | 4.43% | 4,124,874 |
| Jan 21, 2026 | 50.00 | 51.90 | 49.20 | 49.70 | 49.70 | -3.12% | 4,208,814 |
| Jan 20, 2026 | 53.90 | 54.00 | 50.00 | 51.30 | 51.30 | -0.77% | 10,824,850 |
| Jan 19, 2026 | 50.00 | 51.70 | 50.00 | 51.70 | 51.70 | 10.00% | 1,690,182 |
| Jan 16, 2026 | 42.80 | 47.00 | 42.70 | 47.00 | 47.00 | 9.94% | 3,974,248 |
| Jan 15, 2026 | 43.30 | 43.35 | 42.25 | 42.75 | 42.75 | -1.72% | 1,757,500 |
| Jan 14, 2026 | 45.35 | 45.85 | 43.10 | 43.50 | 43.50 | -1.25% | 7,284,195 |
| Jan 13, 2026 | 40.15 | 44.05 | 40.00 | 44.05 | 44.05 | 9.99% | 7,185,345 |
| Jan 12, 2026 | 38.75 | 40.40 | 38.65 | 40.05 | 40.05 | 3.09% | 1,988,912 |
| Jan 9, 2026 | 38.05 | 39.35 | 36.80 | 38.85 | 38.85 | 3.19% | 1,753,316 |
| Jan 8, 2026 | 38.15 | 38.85 | 37.55 | 37.65 | 37.65 | -0.66% | 927,210 |
| Jan 7, 2026 | 37.70 | 38.05 | 37.60 | 37.90 | 37.90 | 0.13% | 1,076,084 |
| Jan 6, 2026 | 38.10 | 38.70 | 37.70 | 37.85 | 37.85 | -0.79% | 979,075 |
| Jan 5, 2026 | 38.15 | 38.25 | 37.80 | 38.15 | 38.15 | -0.91% | 1,377,797 |
| Jan 2, 2026 | 38.00 | 39.30 | 37.95 | 38.50 | 38.50 | 1.72% | 1,339,895 |
| Dec 31, 2025 | 38.40 | 38.50 | 37.80 | 37.85 | 37.85 | -1.17% | 799,019 |
| Dec 30, 2025 | 38.95 | 38.95 | 38.15 | 38.30 | 38.30 | -1.16% | 606,366 |
| Dec 29, 2025 | 39.60 | 39.70 | 38.65 | 38.75 | 38.75 | -2.15% | 891,110 |
| Dec 26, 2025 | 39.55 | 39.95 | 38.20 | 39.60 | 39.60 | -0.88% | 1,738,961 |
| Dec 24, 2025 | 40.55 | 40.55 | 39.50 | 39.95 | 39.95 | -0.62% | 894,399 |
| Dec 23, 2025 | 39.60 | 40.90 | 39.60 | 40.20 | 40.20 | 2.68% | 2,207,526 |
| Dec 22, 2025 | 38.45 | 39.70 | 38.45 | 39.15 | 39.15 | 2.22% | 820,181 |
| Dec 19, 2025 | 37.90 | 38.65 | 37.60 | 38.30 | 38.30 | 1.32% | 957,230 |
| Dec 18, 2025 | 38.40 | 38.40 | 37.50 | 37.80 | 37.80 | -1.31% | 712,437 |
| Dec 17, 2025 | 39.35 | 39.45 | 38.30 | 38.30 | 38.30 | -2.05% | 929,238 |
| Dec 16, 2025 | 39.80 | 40.80 | 39.05 | 39.10 | 39.10 | -2.25% | 1,375,356 |
| Dec 15, 2025 | 38.20 | 40.45 | 38.10 | 40.00 | 40.00 | 4.58% | 2,031,832 |
| Dec 12, 2025 | 38.00 | 39.20 | 37.80 | 38.25 | 38.25 | 1.73% | 1,015,123 |
| Dec 11, 2025 | 38.85 | 38.90 | 37.35 | 37.60 | 37.60 | -3.22% | 1,826,022 |
| Dec 10, 2025 | 39.65 | 39.95 | 38.85 | 38.85 | 38.85 | -1.77% | 797,983 |
| Dec 9, 2025 | 38.80 | 39.70 | 38.45 | 39.55 | 39.55 | 1.93% | 815,443 |
| Dec 8, 2025 | 40.50 | 40.60 | 38.60 | 38.80 | 38.80 | -3.48% | 1,723,405 |
| 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 |