Skip to main content
YFC-Boneagle Electric Co., Ltd. (TPEX:6220)
Taiwan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1526.1525.0025.35--3.06%290,518
Dec 4, 202526.2526.2525.9526.1526.15-0.19%535,288
Dec 3, 202525.9526.2025.9526.2026.200.96%343,396
Dec 2, 202526.1526.3525.8525.9525.95-0.57%550,173
Dec 1, 202525.6026.3525.4026.1026.103.57%1,098,056
Nov 28, 202524.7525.3524.6025.2025.202.44%439,334
Nov 27, 202524.7525.1024.2024.6024.60-473,589
Nov 26, 202523.4524.8023.4524.6024.604.02%562,400
Nov 25, 202523.7023.8023.0023.6523.65-314,890
Nov 24, 202522.0523.8022.0523.6523.657.99%472,610
Nov 21, 202522.4522.4521.9021.9021.90-3.95%181,295
Nov 20, 202523.0023.2522.8022.8022.80-0.44%121,436
Nov 19, 202523.4023.4022.9022.9022.90-2.14%198,817
Nov 18, 202523.2523.4023.0023.4023.400.86%267,304
Nov 17, 202523.6523.6522.8023.2023.20-0.43%270,673
Nov 14, 202523.4523.7022.9023.3023.30-0.85%217,351
Nov 13, 202524.2524.5023.0523.5023.50-1.05%433,702
Nov 12, 202522.4024.1022.0523.7523.758.20%1,344,794
Nov 11, 202521.1521.9520.9521.9521.953.78%164,165
Nov 10, 202520.9021.5020.8521.1521.15-86,152
Nov 7, 202521.0521.3521.0021.1521.15-0.24%152,630
Nov 6, 202520.7521.3520.7521.2021.200.47%447,924
Nov 5, 202520.6521.1020.6521.1021.100.24%175,853
Nov 4, 202520.7521.0520.5021.0521.050.48%98,306
Nov 3, 202520.9020.9520.5020.9520.950.24%115,167
Oct 31, 202521.5021.5020.9020.9020.90-1.42%105,020
Oct 30, 202521.0521.3520.8521.2021.200.47%295,375
Oct 29, 202521.4021.4020.7021.1021.100.48%187,114
Oct 28, 202520.7021.0520.6521.0021.000.48%162,127
Oct 27, 202520.8020.9020.5020.9020.900.24%140,098
Oct 23, 202520.8020.9020.5020.8520.85-0.24%82,424
Oct 22, 202520.9521.0020.8020.9020.90-0.24%67,723
Oct 21, 202521.0521.3020.7520.9520.95-165,611
Oct 20, 202520.6020.9520.3020.9520.952.70%191,298
Oct 17, 202520.3520.4520.1520.4020.400.25%204,094
Oct 16, 202520.3520.4020.2520.3520.35-77,994
Oct 15, 202520.0520.3520.0520.3520.350.74%137,414
Oct 14, 202520.2520.2520.0020.2020.20-0.25%195,047
Oct 13, 202519.6020.3519.5020.2520.250.75%153,605
Oct 9, 202519.7520.2019.7520.1020.101.52%243,530
Oct 8, 202519.5019.8019.4019.8019.801.02%60,856
Oct 7, 202519.2519.7519.2019.6019.600.51%181,018
Oct 3, 202519.3019.7519.2519.5019.501.04%109,083
Oct 2, 202519.1019.3018.9019.3019.301.05%104,479
Oct 1, 202519.1519.1518.8519.1019.10-75,859
Sep 30, 202519.0019.2518.7019.1019.100.53%119,663
Sep 26, 202518.8519.0018.5019.0019.000.80%134,404
Sep 25, 202518.6019.2018.3518.8518.851.62%272,659
Sep 24, 202518.3018.5518.2518.5518.550.27%102,540
Sep 23, 202518.3018.5518.2518.5018.501.09%179,858
Sep 22, 202518.4518.4518.3018.3018.30-0.81%93,378
Sep 19, 202518.4018.5018.2518.4518.450.54%147,005
Sep 18, 202518.5518.5518.3018.3518.35-0.27%61,272
Sep 17, 202518.3518.6018.3018.4018.40-0.27%49,393
Sep 16, 202519.1019.1018.4518.4518.45-2.89%220,343
Sep 15, 202518.1519.0518.1019.0019.004.68%364,316
Sep 12, 202518.1518.3018.1518.1518.15-0.27%65,957
Sep 11, 202518.0518.2518.0018.2018.20-141,486
Sep 10, 202518.1518.3018.1018.2018.20-89,720
Sep 9, 202518.1518.3518.1518.2018.20-0.82%111,970
Sep 8, 202518.2518.3518.1518.3518.350.82%82,256
Sep 5, 202518.2018.2518.1018.2018.200.28%53,184
Sep 4, 202518.2518.3018.1018.1518.150.28%37,306
Sep 3, 202518.0518.1518.0518.1018.10-67,003
Sep 2, 202518.0518.1018.0518.1018.10-58,179
Sep 1, 202518.1018.3517.9018.1018.10-200,472
Aug 29, 202518.1018.5018.0518.1018.10-0.28%443,968
Aug 28, 202518.1018.2017.9518.1518.15-111,425
Aug 27, 202518.2518.2518.0018.1518.150.28%34,774
Aug 26, 202518.1518.2018.0018.1018.10-94,626
Aug 25, 202518.1018.2017.9018.1018.100.56%196,302
Aug 22, 202517.6018.0017.5018.0018.002.27%253,324
Aug 21, 202517.6017.6017.4017.6017.600.86%94,152
Aug 20, 202517.4517.6517.3517.4517.450.58%166,591
Aug 19, 202517.5017.5017.3017.3517.35-0.86%142,170
Aug 18, 202517.2017.6017.2017.5017.501.74%150,648
Aug 15, 202517.2517.3017.0017.2017.200.29%285,225
Aug 14, 202517.4017.4016.9017.1517.15-1.15%401,812
Aug 13, 202517.2517.5017.2517.3517.350.87%116,217
Aug 12, 202517.9518.0016.9517.2017.20-3.10%1,000,222
Aug 11, 202518.3518.5517.7517.7517.75-2.47%350,041
Aug 8, 202519.5519.5518.0018.2018.20-7.85%1,222,855
Aug 7, 202520.5020.6019.3019.7519.75-3.89%757,665
Aug 6, 202521.0021.0020.3520.5520.55-5.30%148,869
Aug 5, 202520.6021.7020.6021.7021.005.60%464,033
Aug 4, 202520.4020.5520.2020.5519.892.49%122,465
Aug 1, 202519.8020.1519.8020.0519.400.25%144,360
Jul 31, 202519.9020.0519.8020.0019.351.01%54,490
Jul 30, 202519.9019.9019.7019.8019.160.51%28,324
Jul 29, 202519.7519.7519.6019.7019.06-0.51%14,059
Jul 28, 202519.8019.8519.5519.8019.161.28%51,299
Jul 25, 202519.8019.8019.5019.5518.92-0.26%100,360
Jul 24, 202519.4019.7519.4019.6018.970.26%77,013
Jul 23, 202519.7019.7019.5019.5518.92-0.76%60,520
Jul 22, 202520.0020.1019.4519.7019.06-1.50%348,780
Jul 21, 202519.6020.0019.5520.0019.352.04%143,164
Jul 18, 202519.4019.6019.2519.6018.971.03%176,959
Jul 17, 202519.2019.4019.1019.4018.770.26%158,638
Jul 16, 202519.4519.4519.0019.3518.730.26%283,355
Jul 15, 202518.9019.3018.8019.3018.682.12%128,341