YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan · Delayed Price · Currency is TWD 40.25
+3.35 (9.08%)
At close: Mar 3, 2026
YFC-Boneagle Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 40.00 | 40.55 | 37.65 | 40.25 | 40.25 | 9.08% | 4,827,134 |
| Mar 2, 2026 | 34.00 | 36.90 | 33.90 | 36.90 | 36.90 | 9.99% | 1,414,463 |
| Feb 26, 2026 | 32.60 | 33.80 | 32.55 | 33.55 | 33.55 | 3.07% | 952,708 |
| Feb 25, 2026 | 32.35 | 32.65 | 31.70 | 32.55 | 32.55 | 0.77% | 1,110,162 |
| Feb 24, 2026 | 31.85 | 32.40 | 31.50 | 32.30 | 32.30 | 2.38% | 1,083,136 |
| Feb 23, 2026 | 30.15 | 32.85 | 30.15 | 31.55 | 31.55 | 5.17% | 1,702,663 |
| Feb 11, 2026 | 30.15 | 30.40 | 29.35 | 30.00 | 30.00 | 2.21% | 932,034 |
| Feb 10, 2026 | 30.25 | 30.60 | 28.80 | 29.35 | 29.35 | -2.98% | 1,284,989 |
| Feb 9, 2026 | 30.45 | 30.45 | 29.60 | 30.25 | 30.25 | 0.67% | 713,894 |
| Feb 6, 2026 | 29.90 | 30.75 | 29.50 | 30.05 | 30.05 | 0.17% | 1,129,856 |
| Feb 5, 2026 | 29.80 | 30.10 | 29.35 | 30.00 | 30.00 | 1.01% | 1,518,269 |
| Feb 4, 2026 | 29.10 | 29.70 | 28.90 | 29.70 | 29.70 | 2.41% | 1,297,042 |
| Feb 3, 2026 | 29.40 | 29.80 | 29.00 | 29.00 | 29.00 | -0.17% | 2,099,852 |
| Feb 2, 2026 | 28.40 | 29.80 | 28.00 | 29.05 | 29.05 | 3.01% | 2,318,979 |
| Jan 30, 2026 | 28.10 | 28.50 | 27.60 | 28.20 | 28.20 | 0.36% | 858,120 |
| Jan 29, 2026 | 27.50 | 28.10 | 27.25 | 28.10 | 28.10 | 2.18% | 871,598 |
| Jan 28, 2026 | 27.40 | 27.55 | 27.20 | 27.50 | 27.50 | 1.10% | 261,236 |
| Jan 27, 2026 | 27.65 | 28.20 | 26.85 | 27.20 | 27.20 | - | 458,727 |
| Jan 26, 2026 | 26.85 | 27.20 | 26.75 | 27.20 | 27.20 | 1.30% | 582,192 |
| Jan 23, 2026 | 26.65 | 26.85 | 26.25 | 26.85 | 26.85 | 0.75% | 449,083 |
| Jan 22, 2026 | 27.00 | 27.00 | 26.55 | 26.65 | 26.65 | -0.19% | 190,973 |
| Jan 21, 2026 | 26.40 | 26.85 | 26.10 | 26.70 | 26.70 | 1.14% | 528,358 |
| Jan 20, 2026 | 26.20 | 26.40 | 25.90 | 26.40 | 26.40 | 0.96% | 457,963 |
| Jan 19, 2026 | 26.05 | 26.25 | 25.75 | 26.15 | 26.15 | 1.16% | 348,262 |
| Jan 16, 2026 | 25.70 | 26.00 | 25.70 | 25.85 | 25.85 | 0.39% | 137,328 |
| Jan 15, 2026 | 26.05 | 26.15 | 25.70 | 25.75 | 25.75 | -0.96% | 107,312 |
| Jan 14, 2026 | 26.00 | 26.45 | 25.95 | 26.00 | 26.00 | 0.97% | 457,567 |
| Jan 13, 2026 | 25.40 | 25.90 | 25.40 | 25.75 | 25.75 | 1.58% | 394,687 |
| Jan 12, 2026 | 25.55 | 25.95 | 25.30 | 25.35 | 25.35 | 0.40% | 115,417 |
| Jan 9, 2026 | 25.40 | 25.45 | 25.10 | 25.25 | 25.25 | -0.39% | 113,742 |
| Jan 8, 2026 | 25.10 | 25.35 | 24.60 | 25.35 | 25.35 | 0.80% | 201,774 |
| Jan 7, 2026 | 24.70 | 25.30 | 24.70 | 25.15 | 25.15 | 0.20% | 111,266 |
| Jan 6, 2026 | 25.15 | 25.15 | 24.45 | 25.10 | 25.10 | -0.59% | 313,966 |
| Jan 5, 2026 | 26.05 | 26.05 | 25.15 | 25.25 | 25.25 | -3.07% | 366,041 |
| Jan 2, 2026 | 25.60 | 26.05 | 25.60 | 26.05 | 26.05 | 0.39% | 209,558 |
| Dec 31, 2025 | 25.85 | 25.95 | 25.40 | 25.95 | 25.95 | -0.19% | 166,328 |
| Dec 30, 2025 | 25.80 | 26.05 | 25.50 | 26.00 | 26.00 | 0.39% | 148,076 |
| Dec 29, 2025 | 25.75 | 26.00 | 25.30 | 25.90 | 25.90 | 0.58% | 237,652 |
| 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 |