YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan · Delayed Price · Currency is TWD 20.90
-0.30 (-1.42%)
Oct 31, 2025, 2:31 PM CST
YFC-Boneagle Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | -1.42% | 104,515 |
| Oct 30, 2025 | 21.05 | 21.35 | 20.85 | 21.20 | 21.20 | 0.47% | 295,375 |
| Oct 29, 2025 | 21.40 | 21.40 | 20.70 | 21.10 | 21.10 | 0.48% | 187,114 |
| Oct 28, 2025 | 20.70 | 21.05 | 20.65 | 21.00 | 21.00 | 0.48% | 162,127 |
| Oct 27, 2025 | 20.80 | 20.90 | 20.50 | 20.90 | 20.90 | 0.24% | 140,098 |
| Oct 24, 2025 | 20.80 | 20.90 | 20.50 | 20.85 | 20.85 | - | 82,424 |
| Oct 23, 2025 | 20.80 | 20.90 | 20.50 | 20.85 | 20.85 | -0.24% | 82,424 |
| Oct 22, 2025 | 20.95 | 21.00 | 20.80 | 20.90 | 20.90 | -0.24% | 67,723 |
| Oct 21, 2025 | 21.05 | 21.30 | 20.75 | 20.95 | 20.95 | - | 165,611 |
| Oct 20, 2025 | 20.60 | 20.95 | 20.30 | 20.95 | 20.95 | 2.70% | 191,298 |
| Oct 17, 2025 | 20.35 | 20.45 | 20.15 | 20.40 | 20.40 | 0.25% | 204,094 |
| Oct 16, 2025 | 20.35 | 20.40 | 20.25 | 20.35 | 20.35 | - | 77,994 |
| Oct 15, 2025 | 20.05 | 20.35 | 20.05 | 20.35 | 20.35 | 0.74% | 137,414 |
| Oct 14, 2025 | 20.25 | 20.25 | 20.00 | 20.20 | 20.20 | -0.25% | 195,047 |
| Oct 13, 2025 | 19.60 | 20.35 | 19.50 | 20.25 | 20.25 | 0.75% | 153,605 |
| Oct 9, 2025 | 19.75 | 20.20 | 19.75 | 20.10 | 20.10 | 1.52% | 243,530 |
| Oct 8, 2025 | 19.50 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | 60,856 |
| Oct 7, 2025 | 19.25 | 19.75 | 19.20 | 19.60 | 19.60 | 0.51% | 181,018 |
| Oct 3, 2025 | 19.30 | 19.75 | 19.25 | 19.50 | 19.50 | 1.04% | 109,083 |
| Oct 2, 2025 | 19.10 | 19.30 | 18.90 | 19.30 | 19.30 | 1.05% | 104,479 |
| Oct 1, 2025 | 19.15 | 19.15 | 18.85 | 19.10 | 19.10 | - | 75,859 |
| Sep 30, 2025 | 19.00 | 19.25 | 18.70 | 19.10 | 19.10 | 0.53% | 119,663 |
| Sep 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 26, 2025 | 18.85 | 19.00 | 18.50 | 19.00 | 19.00 | 0.80% | 134,404 |
| Sep 25, 2025 | 18.60 | 19.20 | 18.35 | 18.85 | 18.85 | 1.62% | 272,659 |
| Sep 24, 2025 | 18.30 | 18.55 | 18.25 | 18.55 | 18.55 | 0.27% | 102,540 |
| Sep 23, 2025 | 18.30 | 18.55 | 18.25 | 18.50 | 18.50 | 1.09% | 179,858 |
| Sep 22, 2025 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | -0.81% | 93,378 |
| Sep 19, 2025 | 18.40 | 18.50 | 18.25 | 18.45 | 18.45 | 0.54% | 147,005 |
| Sep 18, 2025 | 18.55 | 18.55 | 18.30 | 18.35 | 18.35 | -0.27% | 61,272 |
| Sep 17, 2025 | 18.35 | 18.60 | 18.30 | 18.40 | 18.40 | -0.27% | 49,393 |
| Sep 16, 2025 | 19.10 | 19.10 | 18.45 | 18.45 | 18.45 | -2.89% | 220,343 |
| Sep 15, 2025 | 18.15 | 19.05 | 18.10 | 19.00 | 19.00 | 4.68% | 364,316 |
| Sep 12, 2025 | 18.15 | 18.30 | 18.15 | 18.15 | 18.15 | -0.27% | 65,957 |
| Sep 11, 2025 | 18.05 | 18.25 | 18.00 | 18.20 | 18.20 | - | 141,486 |
| Sep 10, 2025 | 18.15 | 18.30 | 18.10 | 18.20 | 18.20 | - | 89,720 |
| Sep 9, 2025 | 18.15 | 18.35 | 18.15 | 18.20 | 18.20 | -0.82% | 111,970 |
| Sep 8, 2025 | 18.25 | 18.35 | 18.15 | 18.35 | 18.35 | 0.82% | 82,256 |
| Sep 5, 2025 | 18.20 | 18.25 | 18.10 | 18.20 | 18.20 | 0.28% | 53,184 |
| Sep 4, 2025 | 18.25 | 18.30 | 18.10 | 18.15 | 18.15 | 0.28% | 37,306 |
| Sep 3, 2025 | 18.05 | 18.15 | 18.05 | 18.10 | 18.10 | - | 67,003 |
| Sep 2, 2025 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | - | 58,179 |
| Sep 1, 2025 | 18.10 | 18.35 | 17.90 | 18.10 | 18.10 | - | 200,472 |
| Aug 29, 2025 | 18.10 | 18.50 | 18.05 | 18.10 | 18.10 | -0.28% | 443,968 |
| Aug 28, 2025 | 18.10 | 18.20 | 17.95 | 18.15 | 18.15 | - | 111,425 |
| Aug 27, 2025 | 18.25 | 18.25 | 18.00 | 18.15 | 18.15 | 0.28% | 34,774 |
| Aug 26, 2025 | 18.15 | 18.20 | 18.00 | 18.10 | 18.10 | - | 94,626 |
| Aug 25, 2025 | 18.10 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | 196,302 |
| Aug 22, 2025 | 17.60 | 18.00 | 17.50 | 18.00 | 18.00 | 2.27% | 253,324 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | 0.86% | 94,152 |