YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan
· Delayed Price · Currency is TWD 26.05
-0.10 (-0.38%)
At close: Dec 5, 2025
YFC-Boneagle Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.15 | 26.15 | 25.00 | 25.35 | - | -3.06% | 290,518 |
| 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 |
| Oct 15, 2025 | 20.05 | 20.35 | 20.05 | 20.35 | 20.35 | 0.74% | 137,414 |
| Oct 14, 2025 | 20.25 | 20.25 | 20.00 | 20.20 | 20.20 | -0.25% | 195,047 |
| Oct 13, 2025 | 19.60 | 20.35 | 19.50 | 20.25 | 20.25 | 0.75% | 153,605 |
| Oct 9, 2025 | 19.75 | 20.20 | 19.75 | 20.10 | 20.10 | 1.52% | 243,530 |
| Oct 8, 2025 | 19.50 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | 60,856 |
| Oct 7, 2025 | 19.25 | 19.75 | 19.20 | 19.60 | 19.60 | 0.51% | 181,018 |
| Oct 3, 2025 | 19.30 | 19.75 | 19.25 | 19.50 | 19.50 | 1.04% | 109,083 |
| Oct 2, 2025 | 19.10 | 19.30 | 18.90 | 19.30 | 19.30 | 1.05% | 104,479 |
| Oct 1, 2025 | 19.15 | 19.15 | 18.85 | 19.10 | 19.10 | - | 75,859 |
| Sep 30, 2025 | 19.00 | 19.25 | 18.70 | 19.10 | 19.10 | 0.53% | 119,663 |
| Sep 26, 2025 | 18.85 | 19.00 | 18.50 | 19.00 | 19.00 | 0.80% | 134,404 |
| Sep 25, 2025 | 18.60 | 19.20 | 18.35 | 18.85 | 18.85 | 1.62% | 272,659 |
| Sep 24, 2025 | 18.30 | 18.55 | 18.25 | 18.55 | 18.55 | 0.27% | 102,540 |
| Sep 23, 2025 | 18.30 | 18.55 | 18.25 | 18.50 | 18.50 | 1.09% | 179,858 |