YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan · Delayed Price · Currency is TWD 25.75
-0.20 (-0.77%)
At close: Dec 26, 2025
YFC-Boneagle Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 25.90 | 26.05 | 25.75 | 25.75 | 25.75 | -0.77% | 138,891 |
| Dec 24, 2025 | 26.00 | 26.20 | 25.70 | 25.95 | 25.95 | -0.19% | 225,390 |
| Dec 23, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | -0.57% | 431,060 |
| Dec 22, 2025 | 26.00 | 26.20 | 25.80 | 26.15 | 26.15 | 0.38% | 152,689 |
| Dec 19, 2025 | 26.15 | 26.15 | 25.30 | 26.05 | 26.05 | -1.14% | 365,667 |
| Dec 18, 2025 | 26.50 | 26.50 | 25.85 | 26.35 | 26.35 | -0.94% | 304,758 |
| Dec 17, 2025 | 26.50 | 26.75 | 26.35 | 26.60 | 26.60 | 0.38% | 195,859 |
| Dec 16, 2025 | 27.15 | 27.20 | 26.30 | 26.50 | 26.50 | -1.67% | 900,737 |
| Dec 15, 2025 | 26.55 | 27.00 | 26.45 | 26.95 | 26.95 | 1.70% | 636,306 |
| Dec 12, 2025 | 26.30 | 26.55 | 26.15 | 26.50 | 26.50 | 1.34% | 482,306 |
| Dec 11, 2025 | 26.40 | 26.40 | 25.95 | 26.15 | 26.15 | 1.16% | 218,691 |
| Dec 10, 2025 | 25.85 | 26.10 | 25.75 | 25.85 | 25.85 | 0.39% | 227,996 |
| Dec 9, 2025 | 25.60 | 26.00 | 25.60 | 25.75 | 25.75 | 0.39% | 109,013 |
| Dec 8, 2025 | 25.70 | 25.80 | 25.50 | 25.65 | 25.65 | -1.54% | 115,629 |
| Dec 5, 2025 | 26.15 | 26.15 | 25.00 | 26.05 | 26.05 | -0.38% | 404,801 |
| Dec 4, 2025 | 26.25 | 26.25 | 25.95 | 26.15 | 26.15 | -0.19% | 535,288 |
| Dec 3, 2025 | 25.95 | 26.20 | 25.95 | 26.20 | 26.20 | 0.96% | 343,396 |
| Dec 2, 2025 | 26.15 | 26.35 | 25.85 | 25.95 | 25.95 | -0.57% | 550,173 |
| Dec 1, 2025 | 25.60 | 26.35 | 25.40 | 26.10 | 26.10 | 3.57% | 1,098,056 |
| Nov 28, 2025 | 24.75 | 25.35 | 24.60 | 25.20 | 25.20 | 2.44% | 439,334 |
| Nov 27, 2025 | 24.75 | 25.10 | 24.20 | 24.60 | 24.60 | - | 473,589 |
| Nov 26, 2025 | 23.45 | 24.80 | 23.45 | 24.60 | 24.60 | 4.02% | 562,400 |
| Nov 25, 2025 | 23.70 | 23.80 | 23.00 | 23.65 | 23.65 | - | 314,890 |
| Nov 24, 2025 | 22.05 | 23.80 | 22.05 | 23.65 | 23.65 | 7.99% | 472,610 |
| Nov 21, 2025 | 22.45 | 22.45 | 21.90 | 21.90 | 21.90 | -3.95% | 181,295 |
| Nov 20, 2025 | 23.00 | 23.25 | 22.80 | 22.80 | 22.80 | -0.44% | 121,436 |
| Nov 19, 2025 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | -2.14% | 198,817 |
| Nov 18, 2025 | 23.25 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | 267,304 |
| Nov 17, 2025 | 23.65 | 23.65 | 22.80 | 23.20 | 23.20 | -0.43% | 270,673 |
| Nov 14, 2025 | 23.45 | 23.70 | 22.90 | 23.30 | 23.30 | -0.85% | 217,351 |
| Nov 13, 2025 | 24.25 | 24.50 | 23.05 | 23.50 | 23.50 | -1.05% | 433,702 |
| Nov 12, 2025 | 22.40 | 24.10 | 22.05 | 23.75 | 23.75 | 8.20% | 1,344,794 |
| Nov 11, 2025 | 21.15 | 21.95 | 20.95 | 21.95 | 21.95 | 3.78% | 164,165 |
| Nov 10, 2025 | 20.90 | 21.50 | 20.85 | 21.15 | 21.15 | - | 86,152 |
| Nov 7, 2025 | 21.05 | 21.35 | 21.00 | 21.15 | 21.15 | -0.24% | 152,630 |
| Nov 6, 2025 | 20.75 | 21.35 | 20.75 | 21.20 | 21.20 | 0.47% | 447,924 |
| Nov 5, 2025 | 20.65 | 21.10 | 20.65 | 21.10 | 21.10 | 0.24% | 175,853 |
| Nov 4, 2025 | 20.75 | 21.05 | 20.50 | 21.05 | 21.05 | 0.48% | 98,306 |
| Nov 3, 2025 | 20.90 | 20.95 | 20.50 | 20.95 | 20.95 | 0.24% | 115,167 |
| Oct 31, 2025 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | -1.42% | 105,020 |
| 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 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 |