YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan · Delayed Price · Currency is TWD 18.35
-0.05 (-0.27%)
Sep 18, 2025, 1:30 PM CST
YFC-Boneagle Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.35 | 18.60 | 18.30 | 18.40 | 18.40 | -0.27% | 48,393 |
| 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 |
| 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 |