YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan · Delayed Price · Currency is TWD 25.60
+0.15 (0.59%)
Aug 19, 2026, 9:45 AM CST
YFC-Boneagle Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 25.60 | 25.65 | 25.25 | 25.45 | - | -1.55% | 191,123 |
| Aug 17, 2026 | 25.55 | 26.05 | 25.30 | 25.85 | 25.85 | 0.78% | 236,757 |
| Aug 14, 2026 | 26.00 | 26.00 | 25.40 | 25.65 | 25.65 | -1.54% | 234,734 |
| Aug 13, 2026 | 26.00 | 26.90 | 26.00 | 26.05 | 26.05 | -0.76% | 278,920 |
| Aug 12, 2026 | 25.50 | 26.50 | 25.40 | 26.25 | 26.25 | 2.74% | 422,795 |
| Aug 11, 2026 | 25.90 | 25.90 | 25.20 | 25.55 | 25.55 | -0.78% | 452,229 |
| Aug 10, 2026 | 26.00 | 26.20 | 25.50 | 25.75 | 25.75 | -0.96% | 338,243 |
| Aug 7, 2026 | 26.65 | 26.65 | 26.00 | 26.00 | 26.00 | -2.44% | 153,796 |
| Aug 6, 2026 | 26.55 | 26.80 | 25.90 | 26.65 | 26.65 | 0.19% | 104,184 |
| Aug 5, 2026 | 26.50 | 26.65 | 26.20 | 26.60 | 26.60 | 0.57% | 182,755 |
| Aug 4, 2026 | 25.80 | 26.50 | 25.60 | 26.45 | 26.45 | 3.12% | 125,157 |
| Aug 3, 2026 | 24.40 | 25.70 | 24.20 | 25.65 | 25.65 | 5.12% | 223,296 |
| Jul 31, 2026 | 24.25 | 24.80 | 24.00 | 24.40 | 24.40 | 3.17% | 335,447 |
| Jul 30, 2026 | 24.95 | 24.95 | 23.65 | 23.65 | 23.65 | -5.40% | 470,276 |
| Jul 29, 2026 | 25.95 | 25.95 | 24.40 | 25.00 | 25.00 | -3.47% | 382,354 |
| Jul 28, 2026 | 26.65 | 26.95 | 25.90 | 25.90 | 25.90 | -5.82% | 365,451 |
| Jul 27, 2026 | 28.35 | 28.50 | 27.25 | 27.50 | 27.50 | -3.85% | 264,895 |
| Jul 24, 2026 | 27.80 | 28.80 | 27.80 | 28.60 | 28.60 | 1.06% | 240,221 |
| Jul 23, 2026 | 29.00 | 29.00 | 27.95 | 28.30 | 28.30 | -2.41% | 233,238 |
| Jul 22, 2026 | 28.95 | 29.55 | 28.70 | 29.00 | 29.00 | 1.05% | 334,333 |
| Jul 21, 2026 | 28.55 | 29.15 | 28.20 | 28.70 | 28.70 | -1.37% | 423,445 |
| Jul 20, 2026 | 31.00 | 31.15 | 28.45 | 29.10 | 29.10 | -7.91% | 835,606 |
| Jul 17, 2026 | 34.85 | 34.85 | 31.60 | 31.60 | 31.60 | -9.97% | 997,046 |
| Jul 16, 2026 | 35.20 | 35.35 | 34.50 | 35.10 | 35.10 | 0.29% | 391,556 |
| Jul 15, 2026 | 35.70 | 35.70 | 34.55 | 35.00 | 35.00 | -1.96% | 543,720 |
| Jul 14, 2026 | 35.60 | 36.85 | 34.75 | 35.70 | 35.70 | 5.00% | 1,878,819 |
| Jul 13, 2026 | 36.25 | 36.25 | 33.70 | 34.00 | 34.00 | 1.19% | 328,602 |
| Jul 9, 2026 | 34.00 | 34.00 | 33.40 | 33.60 | 33.60 | -1.16% | 151,695 |
| Jul 8, 2026 | 34.00 | 34.70 | 33.10 | 34.70 | 34.00 | 3.74% | 395,396 |
| Jul 7, 2026 | 33.95 | 34.35 | 33.30 | 33.45 | 32.77 | -1.47% | 423,570 |
| Jul 6, 2026 | 34.40 | 34.40 | 33.75 | 33.95 | 33.26 | -1.31% | 365,952 |
| Jul 3, 2026 | 33.20 | 35.40 | 33.20 | 34.40 | 33.70 | 3.61% | 618,517 |
| Jul 2, 2026 | 34.05 | 34.05 | 33.00 | 33.20 | 32.53 | -3.21% | 430,747 |
| Jul 1, 2026 | 33.95 | 34.50 | 33.35 | 34.30 | 33.60 | 1.93% | 443,857 |
| Jun 30, 2026 | 34.25 | 34.95 | 33.50 | 33.65 | 32.97 | -1.61% | 1,163,796 |
| Jun 29, 2026 | 37.00 | 37.20 | 34.20 | 34.20 | 33.51 | -7.32% | 872,310 |
| Jun 26, 2026 | 39.30 | 39.30 | 36.90 | 36.90 | 36.15 | -6.11% | 1,370,860 |
| Jun 25, 2026 | 39.35 | 39.75 | 38.90 | 39.30 | 38.50 | 1.55% | 753,001 |
| Jun 24, 2026 | 38.50 | 39.30 | 38.10 | 38.70 | 37.91 | -1.65% | 1,364,887 |
| Jun 23, 2026 | 39.85 | 40.20 | 38.70 | 39.35 | 38.55 | -1.25% | 1,612,883 |
| Jun 22, 2026 | 38.60 | 41.20 | 37.35 | 39.85 | 39.04 | 3.91% | 3,953,124 |
| Jun 18, 2026 | 36.40 | 38.50 | 35.85 | 38.35 | 37.57 | 7.12% | 2,370,701 |
| Jun 17, 2026 | 35.45 | 36.20 | 35.45 | 35.80 | 35.07 | 0.14% | 915,120 |
| Jun 16, 2026 | 37.45 | 37.45 | 35.40 | 35.75 | 35.02 | -3.38% | 1,796,886 |
| Jun 15, 2026 | 34.70 | 37.75 | 34.35 | 37.00 | 36.25 | 6.94% | 2,684,444 |
| Jun 12, 2026 | 34.80 | 35.45 | 34.15 | 34.60 | 33.90 | 0.29% | 1,198,180 |
| Jun 11, 2026 | 35.00 | 37.00 | 34.10 | 34.50 | 33.80 | 1.77% | 1,080,212 |
| Jun 10, 2026 | 33.80 | 34.65 | 33.80 | 33.90 | 33.21 | 0.30% | 1,148,711 |
| Jun 9, 2026 | 32.60 | 34.20 | 32.35 | 33.80 | 33.11 | 4.00% | 933,422 |
| Jun 8, 2026 | 31.90 | 33.20 | 31.40 | 32.50 | 31.84 | -3.27% | 636,793 |