YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan · Delayed Price · Currency is TWD 20.10
+0.30 (1.52%)
Oct 9, 2025, 1:30 PM CST
YFC-Boneagle Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.75 | 20.20 | 19.75 | 20.10 | 20.10 | 1.52% | 243,305 |
| 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 |
| Aug 20, 2025 | 17.45 | 17.65 | 17.35 | 17.45 | 17.45 | 0.58% | 166,591 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.30 | 17.35 | 17.35 | -0.86% | 142,170 |
| Aug 18, 2025 | 17.20 | 17.60 | 17.20 | 17.50 | 17.50 | 1.74% | 150,648 |
| Aug 15, 2025 | 17.25 | 17.30 | 17.00 | 17.20 | 17.20 | 0.29% | 285,225 |
| Aug 14, 2025 | 17.40 | 17.40 | 16.90 | 17.15 | 17.15 | -1.15% | 401,812 |
| Aug 13, 2025 | 17.25 | 17.50 | 17.25 | 17.35 | 17.35 | 0.87% | 116,217 |
| Aug 12, 2025 | 17.95 | 18.00 | 16.95 | 17.20 | 17.20 | -3.10% | 1,000,222 |
| Aug 11, 2025 | 18.35 | 18.55 | 17.75 | 17.75 | 17.75 | -2.47% | 350,041 |
| Aug 8, 2025 | 19.55 | 19.55 | 18.00 | 18.20 | 18.20 | -7.85% | 1,222,855 |
| Aug 7, 2025 | 20.50 | 20.60 | 19.30 | 19.75 | 19.75 | -3.89% | 757,665 |
| Aug 6, 2025 | 21.00 | 21.00 | 20.35 | 20.55 | 20.55 | -5.30% | 148,869 |
| Aug 5, 2025 | 20.60 | 21.70 | 20.60 | 21.70 | 21.00 | 5.60% | 464,033 |
| Aug 4, 2025 | 20.40 | 20.55 | 20.20 | 20.55 | 19.89 | 2.49% | 122,465 |
| Aug 1, 2025 | 19.80 | 20.15 | 19.80 | 20.05 | 19.40 | 0.25% | 144,360 |
| Jul 31, 2025 | 19.90 | 20.05 | 19.80 | 20.00 | 19.35 | 1.01% | 54,490 |