YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan · Delayed Price · Currency is TWD 17.20
-0.55 (-3.10%)
Aug 12, 2025, 1:30 PM CST
YFC-Boneagle Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17.95 | 18.00 | 16.95 | 17.20 | 17.20 | -3.10% | 1,000,047 |
| 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 |
| Jul 30, 2025 | 19.90 | 19.90 | 19.70 | 19.80 | 19.16 | 0.51% | 28,324 |
| Jul 29, 2025 | 19.75 | 19.75 | 19.60 | 19.70 | 19.06 | -0.51% | 14,059 |
| Jul 28, 2025 | 19.80 | 19.85 | 19.55 | 19.80 | 19.16 | 1.28% | 51,299 |
| Jul 25, 2025 | 19.80 | 19.80 | 19.50 | 19.55 | 18.92 | -0.26% | 100,360 |
| Jul 24, 2025 | 19.40 | 19.75 | 19.40 | 19.60 | 18.97 | 0.26% | 77,013 |
| Jul 23, 2025 | 19.70 | 19.70 | 19.50 | 19.55 | 18.92 | -0.76% | 60,520 |
| Jul 22, 2025 | 20.00 | 20.10 | 19.45 | 19.70 | 19.06 | -1.50% | 348,780 |
| Jul 21, 2025 | 19.60 | 20.00 | 19.55 | 20.00 | 19.35 | 2.04% | 143,164 |
| Jul 18, 2025 | 19.40 | 19.60 | 19.25 | 19.60 | 18.97 | 1.03% | 176,959 |
| Jul 17, 2025 | 19.20 | 19.40 | 19.10 | 19.40 | 18.77 | 0.26% | 158,638 |
| Jul 16, 2025 | 19.45 | 19.45 | 19.00 | 19.35 | 18.73 | 0.26% | 283,355 |
| Jul 15, 2025 | 18.90 | 19.30 | 18.80 | 19.30 | 18.68 | 2.12% | 128,341 |
| Jul 14, 2025 | 18.65 | 18.95 | 18.60 | 18.90 | 18.29 | 1.34% | 129,554 |
| Jul 11, 2025 | 18.60 | 18.75 | 18.50 | 18.65 | 18.05 | 0.54% | 91,927 |
| Jul 10, 2025 | 18.50 | 18.70 | 18.50 | 18.55 | 17.95 | 0.27% | 74,022 |
| Jul 9, 2025 | 18.60 | 18.65 | 18.50 | 18.50 | 17.90 | -0.80% | 62,171 |
| Jul 8, 2025 | 18.60 | 18.75 | 18.40 | 18.65 | 18.05 | - | 222,183 |
| Jul 7, 2025 | 18.65 | 18.80 | 18.40 | 18.65 | 18.05 | 1.08% | 98,119 |
| Jul 4, 2025 | 18.80 | 18.80 | 18.40 | 18.45 | 17.85 | -1.86% | 148,299 |
| Jul 3, 2025 | 18.50 | 18.90 | 18.45 | 18.80 | 18.19 | 1.35% | 181,775 |
| Jul 2, 2025 | 18.00 | 18.85 | 18.00 | 18.55 | 17.95 | 3.06% | 355,851 |
| Jul 1, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.42 | -0.55% | 75,294 |
| Jun 30, 2025 | 18.10 | 18.15 | 17.90 | 18.10 | 17.52 | -0.28% | 153,184 |
| Jun 27, 2025 | 18.15 | 18.25 | 18.05 | 18.15 | 17.56 | -0.55% | 116,733 |
| Jun 26, 2025 | 18.40 | 18.40 | 18.15 | 18.25 | 17.66 | -0.27% | 146,204 |
| Jun 25, 2025 | 18.30 | 18.45 | 18.20 | 18.30 | 17.71 | -1.35% | 107,566 |
| Jun 24, 2025 | 18.25 | 18.55 | 18.20 | 18.55 | 17.95 | 1.92% | 171,675 |
| Jun 23, 2025 | 19.00 | 19.05 | 17.55 | 18.20 | 17.61 | -5.21% | 505,412 |
| Jun 20, 2025 | 19.35 | 19.35 | 19.00 | 19.20 | 18.58 | -2.04% | 81,042 |
| Jun 19, 2025 | 19.60 | 19.60 | 19.30 | 19.60 | 18.97 | - | 176,104 |
| Jun 18, 2025 | 19.85 | 19.85 | 19.55 | 19.60 | 18.97 | - | 49,209 |
| Jun 17, 2025 | 19.65 | 19.65 | 19.55 | 19.60 | 18.97 | -0.25% | 93,737 |
| Jun 16, 2025 | 19.70 | 19.80 | 19.60 | 19.65 | 19.02 | -0.76% | 86,325 |
| Jun 13, 2025 | 20.00 | 20.00 | 19.70 | 19.80 | 19.16 | -0.75% | 102,640 |
| Jun 12, 2025 | 19.90 | 19.95 | 19.85 | 19.95 | 19.31 | 0.25% | 71,101 |
| Jun 11, 2025 | 20.00 | 20.05 | 19.85 | 19.90 | 19.26 | -0.50% | 87,130 |
| Jun 10, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 19.35 | - | 49,016 |
| Jun 9, 2025 | 20.00 | 20.05 | 19.95 | 20.00 | 19.35 | -0.50% | 57,274 |
| Jun 6, 2025 | 20.00 | 20.10 | 19.95 | 20.10 | 19.45 | 0.50% | 37,237 |
| Jun 5, 2025 | 20.05 | 20.25 | 20.00 | 20.00 | 19.35 | - | 10,012 |
| Jun 4, 2025 | 20.05 | 20.30 | 19.95 | 20.00 | 19.35 | - | 27,108 |