Shinfox Energy Co., Ltd. - 6806.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	44.05	43.8	43.8	44.35	43.4	1.13M
February 10, 2026	45.45	45.2	45.2	45.7	44.7	528,449
February 09, 2026	46.5	45	45	47.55	44.55	1.03M
February 06, 2026	47.45	46.3	46.3	47.45	45.3	814,039
February 05, 2026	47.95	47.55	47.55	47.95	46.55	839,824
February 04, 2026	46.7	47.9	47.9	47.9	46.05	740,946
February 03, 2026	47.95	47.05	47.05	48.65	46.5	1.14M
February 02, 2026	47.2	46.5	46.5	47.55	46.05	1.13M
January 30, 2026	50.3	47.55	47.55	50.6	47.1	1.96M
January 29, 2026	51.8	49.6	49.6	51.8	49.3	2.03M
January 28, 2026	51.9	51.7	51.7	52.4	50.4	1.95M
January 27, 2026	53.6	51.6	51.6	53.6	51.6	2.82M
January 26, 2026	57.1	53.9	53.9	57.1	53.3	4.75M
January 23, 2026	53.5	56	56	57	53.1	9.75M
January 22, 2026	50.5	51.9	51.9	53.4	50.5	4.12M
January 21, 2026	50	49.7	49.7	51.9	49.2	4.21M
January 20, 2026	53.9	51.3	51.3	54	50	10.82M
January 19, 2026	50	51.7	51.7	51.7	50	1.69M
January 16, 2026	42.8	47	47	47	42.7	3.96M
January 15, 2026	43.3	42.75	42.75	43.35	42.25	1.76M
January 14, 2026	45.35	43.5	43.5	45.85	43.1	7.28M
January 13, 2026	40.15	44.05	44.05	44.05	40	7.19M
January 12, 2026	38.75	40.05	40.05	40.4	38.65	1.99M
January 09, 2026	38.05	38.85	38.85	39.35	36.8	1.75M
January 08, 2026	38.15	37.65	37.65	38.85	37.55	927,210
January 07, 2026	37.7	37.85	37.85	38.05	37.6	1.03M
January 06, 2026	38.1	37.85	37.85	38.7	37.7	979,075
January 05, 2026	38.15	38.15	38.15	38.25	37.8	1.38M
January 02, 2026	38	38.5	38.5	39.3	37.95	1.34M
December 31, 2025	38.4	37.85	37.85	38.5	37.8	799,019
December 30, 2025	38.95	38.3	38.3	38.95	38.15	606,366
December 29, 2025	39.6	38.75	38.75	39.7	38.65	891,110
December 26, 2025	39.55	39.6	39.6	39.95	38.2	1.74M
December 24, 2025	40.55	39.95	39.95	40.55	39.5	868,731
December 23, 2025	39.6	40.2	40.2	40.9	39.6	2.21M
December 22, 2025	38.45	39.15	39.15	39.7	38.45	820,181
December 19, 2025	37.9	38.3	38.3	38.65	37.6	957,230
December 18, 2025	38.4	37.8	37.8	38.4	37.5	712,596
December 17, 2025	39.35	38.3	38.3	39.45	38.3	929,238
December 16, 2025	39.8	39.1	39.1	40.8	39.05	1.38M
December 15, 2025	38.2	40	40	40.45	38.1	2.03M
December 12, 2025	38	38.35	38.35	39.2	37.8	958,982
December 11, 2025	38.85	37.6	37.6	38.9	37.35	1.83M
December 10, 2025	39.65	38.85	38.85	39.95	38.85	797,983
December 09, 2025	38.8	39.55	39.55	39.7	38.45	815,443
December 08, 2025	40.5	38.8	38.8	40.6	38.6	1.72M
December 05, 2025	40.9	40.2	40.2	41.15	40.15	1.4M
December 04, 2025	39.3	41.1	41.1	41.1	39.3	1.89M
December 03, 2025	39.3	39.1	39.1	40.1	38.75	996,246
December 02, 2025	38.95	39.1	39.1	39.8	38.75	1.02M
December 01, 2025	39.4	38.7	38.7	39.7	38.4	1.12M
November 28, 2025	40.9	39.3	39.3	40.9	39.1	1.49M
November 27, 2025	40.35	40.4	40.4	40.75	39.4	1.19M
November 26, 2025	38.5	40.35	40.35	40.35	38.5	2.1M
November 25, 2025	38	38.45	38.45	38.5	37.15	1.86M
November 24, 2025	39.8	38.05	38.05	40.45	38.05	2.13M
November 21, 2025	38.8	39.8	39.8	40.5	38.15	3.91M
November 20, 2025	40.15	38.4	38.4	40.35	38.05	3.22M
November 19, 2025	41.85	39.35	39.35	42.6	39	3.76M
November 18, 2025	39.7	41.4	41.4	43.65	38.55	11.94M

Shinfox Energy Co., Ltd. (6806.TW) TAI