Taipei Exchange - Delayed Quote
TWD
YFC-Boneagle Electric Co., Ltd. (6220.TWO)
24.30
-0.15
(-0.61%)
As of 11:47:33 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.25
24.35
24.00
24.30
24.30
34,017
Oct 30, 2026
24.15
24.60
23.65
24.45
24.45
155,075
Oct 29, 2026
24.65
24.80
24.00
24.15
24.15
305,003
Oct 28, 2026
25.00
25.05
24.60
24.80
24.80
190,000
Oct 27, 2026
25.00
25.05
24.80
25.05
25.05
211,001
Oct 23, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 22, 2026
25.10
25.10
24.90
25.00
25.00
79,030
Oct 21, 2026
25.25
25.25
25.00
25.10
25.10
72,000
Oct 20, 2026
24.95
25.10
24.85
25.05
25.05
69,000
Oct 19, 2026
25.15
25.15
24.85
25.05
25.05
97,000
Oct 16, 2026
25.20
25.20
24.95
25.10
25.10
32,001
Oct 15, 2026
24.85
25.05
24.70
25.05
25.05
249,085
Oct 14, 2026
25.20
25.20
24.85
25.05
25.05
330,219
Oct 13, 2026
25.10
25.35
24.80
25.10
25.10
462,001
Oct 12, 2026
25.45
25.60
25.30
25.35
25.35
128,456
Oct 8, 2026
25.70
25.75
25.45
25.50
25.50
135,025
Oct 7, 2026
25.80
25.85
25.45
25.65
25.65
192,025
Oct 6, 2026
25.40
26.80
25.40
25.60
25.60
720,001
Oct 5, 2026
25.60
25.60
25.20
25.30
25.30
203,000
Oct 2, 2026
25.35
25.45
25.15
25.45
25.45
163,020
Oct 1, 2026
25.20
25.40
25.05
25.30
25.30
92,000
Sep 30, 2026
25.20
25.30
25.10
25.20
25.20
71,000
Sep 29, 2026
25.25
25.30
24.80
25.25
25.25
122,024
Sep 24, 2026
25.50
25.50
25.05
25.25
25.25
48,003
Sep 23, 2026
25.20
25.30
25.00
25.10
25.10
52,000
Sep 22, 2026
25.15
25.35
24.85
25.15
25.15
154,681
Sep 21, 2026
25.20
25.20
25.00
25.15
25.15
239,051
Sep 18, 2026
25.30
25.30
25.00
25.05
25.05
173,015
Sep 17, 2026
25.45
25.50
25.15
25.15
25.15
146,025
Sep 16, 2026
25.35
25.60
24.90
25.40
25.40
157,025
Sep 15, 2026
25.35
25.75
25.30
25.45
25.45
97,000
Sep 14, 2026
25.35
25.75
25.30
25.60
25.60
46,201
Sep 11, 2026
25.30
25.60
25.30
25.55
25.55
118,000
Sep 10, 2026
25.70
25.70
25.50
25.50
25.50
48,025
Sep 9, 2026
25.50
25.80
25.50
25.65
25.65
49,000
Sep 8, 2026
25.95
25.95
25.35
25.60
25.60
127,002
Sep 7, 2026
25.65
25.85
25.40
25.85
25.85
116,025
Sep 4, 2026
25.75
25.95
25.45
25.80
25.80
236,000
Sep 3, 2026
25.95
26.05
25.55
25.60
25.60
177,051
Sep 2, 2026
25.50
26.00
25.50
25.90
25.90
91,030
Sep 1, 2026
26.20
26.40
25.70
25.85
25.85
226,000
Aug 31, 2026
25.60
26.05
25.60
25.95
25.95
88,001
Aug 28, 2026
26.50
26.70
25.65
25.90
25.90
260,001
Aug 27, 2026
25.70
26.50
25.50
26.05
26.05
444,025
Aug 26, 2026
25.70
25.85
25.45
25.50
25.50
192,086
Aug 25, 2026
25.25
25.80
25.05
25.80
25.80
87,002
Aug 24, 2026
25.90
26.35
25.35
25.60
25.60
154,589
Aug 21, 2026
25.55
26.05
25.25
26.00
26.00
124,000
Aug 20, 2026
25.80
25.85
25.30
25.55
25.55
90,080
Aug 19, 2026
25.20
25.65
25.05
25.55
25.55
101,000
Aug 18, 2026
25.60
25.65
25.25
25.45
25.45
190,000
Aug 17, 2026
25.55
26.05
25.30
25.85
25.85
235,000
Aug 14, 2026
26.00
26.00
25.40
25.65
25.65
234,463
Aug 13, 2026
26.00
26.90
26.00
26.05
26.05
277,728
Aug 12, 2026
25.50
26.50
25.40
26.25
26.25
420,338
Aug 11, 2026
25.90
25.90
25.20
25.55
25.55
451,000
Aug 10, 2026
26.00
26.20
25.50
25.75
25.75
336,001
Aug 7, 2026
26.65
26.65
26.00
26.00
26.00
153,046
Aug 6, 2026
26.55
26.80
25.90
26.65
26.65
103,001
Aug 5, 2026
26.50
26.65
26.20
26.60
26.60
181,025
Aug 4, 2026
25.80
26.50
25.60
26.45
26.45
121,025
Aug 3, 2026
24.40
25.70
24.20
25.65
25.65
220,001
Jul 31, 2026
24.25
24.80
24.00
24.40
24.40
334,002
Jul 30, 2026
24.95
24.95
23.65
23.65
23.65
469,000
Jul 29, 2026
25.95
25.95
24.40
25.00
25.00
379,000
Jul 28, 2026
26.65
26.95
25.90
25.90
25.90
363,001
Jul 27, 2026
28.35
28.50
27.25
27.50
27.50
263,161
Jul 24, 2026
27.80
28.80
27.80
28.60
28.60
238,000
Jul 23, 2026
29.00
29.00
27.95
28.30
28.30
231,264
Jul 22, 2026
28.95
29.55
28.70
29.00
29.00
332,004
Jul 21, 2026
28.55
29.15
28.20
28.70
28.70
420,001
Jul 20, 2026
31.00
31.15
28.45
29.10
29.10
830,000
Jul 17, 2026
34.85
34.85
31.60
31.60
31.60
992,000
Jul 16, 2026
35.20
35.35
34.50
35.10
35.10
391,000
Jul 15, 2026
35.70
35.70
34.55
35.00
35.00
542,039
Jul 14, 2026
35.60
36.85
34.75
35.70
35.70
1,872,116
Jul 13, 2026
36.25
36.25
33.70
34.00
34.00
326,000
Jul 9, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
34.00
34.00
33.40
33.60
33.60
151,000
Jul 8, 2026
34.00
34.70
33.10
34.70
34.00
391,030
Jul 7, 2026
33.95
34.35
33.30
33.45
32.78
421,041
Jul 6, 2026
34.40
34.40
33.75
33.95
33.27
363,100
Jul 3, 2026
33.20
35.40
33.20
34.40
33.71
614,176
Jul 2, 2026
34.05
34.05
33.00
33.20
32.53
427,005
Jul 1, 2026
33.95
34.50
33.35
34.30
33.61
440,003
Jun 30, 2026
34.25
34.95
33.50
33.65
32.97
1,157,500
Jun 29, 2026
37.00
37.20
34.20
34.20
33.51
863,075
Jun 26, 2026
39.30
39.30
36.90
36.90
36.16
1,365,043
Jun 25, 2026
39.35
39.75
38.90
39.30
38.51
748,666
Jun 24, 2026
38.50
39.30
38.10
38.70
37.92
1,359,003
Jun 23, 2026
39.85
40.20
38.70
39.35
38.56
1,602,001
Jun 22, 2026
38.60
41.20
37.35
39.85
39.05
3,937,000
Jun 18, 2026
36.40
38.50
35.85
38.35
37.58
2,361,954
Jun 17, 2026
35.45
36.20
35.45
35.80
35.08
911,001
Jun 16, 2026
37.45
37.45
35.40
35.75
35.03
1,785,216
Jun 15, 2026
34.70
37.75
34.35
37.00
36.25
2,673,283
Jun 12, 2026
34.80
35.45
34.15
34.60
33.90
1,194,001
Jun 11, 2026
35.00
37.00
34.10
34.50
33.80
1,077,052
Jun 10, 2026
33.80
34.65
33.80
33.90
33.22
1,146,130
Jun 9, 2026
32.60
34.20
32.35
33.80
33.12
929,001
Jun 8, 2026
31.90
33.20
31.40
32.50
31.84
635,001
Jun 5, 2026
34.15
34.90
33.30
33.60
32.92
643,002
Jun 4, 2026
33.30
35.75
33.05
35.00
34.29
1,203,363
Jun 3, 2026
33.30
33.30
33.00
33.05
32.38
379,075
Jun 2, 2026
33.95
34.20
32.95
33.30
32.63
672,004
Jun 1, 2026
33.90
33.90
32.90
33.65
32.97
894,050
May 29, 2026
33.15
33.50
32.70
33.50
32.82
960,300
May 28, 2026
35.00
35.00
32.60
33.05
32.38
2,248,050
May 27, 2026
32.45
34.90
32.45
34.90
34.20
1,173,445
May 26, 2026
31.00
31.95
30.60
31.75
31.11
671,000
May 25, 2026
31.00
31.25
30.60
30.95
30.33
484,000
May 22, 2026
31.25
31.25
30.55
30.70
30.08
328,000
May 21, 2026
31.15
31.75
30.40
30.65
30.03
669,121
May 20, 2026
30.40
31.05
30.00
31.05
30.42
457,301
May 19, 2026
30.50
30.50
29.85
30.10
29.49
331,057
May 18, 2026
30.10
30.20
30.05
30.10
29.49
138,050
May 15, 2026
30.00
30.10
29.90
30.00
29.39
251,137
May 14, 2026
29.80
30.25
29.80
30.10
29.49
117,002
May 13, 2026
29.85
30.05
29.65
29.75
29.15
205,020
May 12, 2026
31.00
31.00
29.70
30.05
29.44
309,000
May 11, 2026
30.00
30.05
29.90
30.00
29.39
80,004
May 8, 2026
30.40
30.40
29.85
30.05
29.44
166,002
May 7, 2026
30.10
30.75
29.85
30.40
29.79
344,003
May 6, 2026
30.05
30.20
29.80
29.85
29.25
268,213
May 5, 2026
30.30
30.30
29.75
30.15
29.54
190,010
May 4, 2026
29.80
30.45
29.80
30.30
29.69
293,001
Apr 30, 2026
29.60
30.10
29.55
29.55
28.95
176,013
Apr 29, 2026
30.20
30.20
29.55
29.55
28.95
302,000
Apr 28, 2026
30.20
30.20
29.70
30.00
29.39
144,200
Apr 27, 2026
29.95
30.00
29.50
29.70
29.10
381,014
Apr 24, 2026
31.20
31.20
29.45
29.65
29.05
551,010
Apr 23, 2026
31.60
31.75
29.60
31.00
30.37
616,021
Apr 22, 2026
31.70
31.80
30.80
31.40
30.77
375,500
Apr 21, 2026
31.90
32.00
31.25
31.65
31.01
350,024
Apr 20, 2026
33.40
33.75
31.20
31.45
30.82
601,519
Apr 17, 2026
34.25
34.35
33.40
33.40
32.73
299,812
Apr 16, 2026
35.95
35.95
34.15
34.25
33.56
728,000
Apr 15, 2026
36.85
37.15
35.20
35.65
34.93
1,235,500
Apr 14, 2026
36.00
36.65
35.35
36.40
35.67
851,902
Apr 13, 2026
33.85
35.20
33.80
35.20
34.49
586,932
Apr 10, 2026
34.05
34.75
33.15
33.90
33.22
352,001
Apr 9, 2026
33.20
34.70
33.00
33.95
33.27
476,002
Apr 8, 2026
33.90
33.90
32.90
33.55
32.87
557,086
Apr 7, 2026
32.70
33.85
32.70
33.45
32.78
371,017
Apr 2, 2026
33.20
33.20
32.45
32.60
31.94
465,010
Apr 1, 2026
31.95
32.80
31.95
32.60
31.94
351,514
Mar 31, 2026
32.90
33.60
31.65
31.65
31.01
777,010
Mar 30, 2026
31.45
33.40
31.10
33.10
32.43
561,458
Mar 27, 2026
31.45
31.85
31.35
31.60
30.96
259,344
Mar 26, 2026
31.70
31.80
31.10
31.55
30.91
386,008
Mar 25, 2026
31.35
31.75
31.15
31.50
30.86
530,013
Mar 24, 2026
32.10
32.35
30.95
31.20
30.57
1,204,046
Mar 23, 2026
32.10
33.05
31.65
31.80
31.16
701,034
Mar 20, 2026
35.00
35.25
33.50
33.50
32.82
802,100
Mar 19, 2026
34.20
35.65
34.20
35.05
34.34
571,007
Mar 18, 2026
34.15
35.35
34.15
35.25
34.54
785,002
Mar 17, 2026
34.90
35.70
33.60
33.95
33.27
1,876,474
Mar 16, 2026
38.20
38.60
34.40
34.45
33.76
3,814,633
Mar 13, 2026
37.00
38.30
36.40
38.20
37.43
3,133,650
Mar 12, 2026
44.50
44.50
40.40
40.40
39.59
2,020,677
Mar 11, 2026
45.30
46.50
43.15
44.85
43.95
4,526,769
Mar 10, 2026
43.65
45.85
43.50
45.30
44.39
2,768,629
Mar 9, 2026
39.80
43.00
39.50
42.85
41.99
2,324,789
Mar 6, 2026
40.55
42.20
39.65
41.95
41.10
1,766,825
Mar 5, 2026
41.40
42.60
39.15
41.35
40.52
3,020,953
Mar 4, 2026
39.20
39.85
37.65
39.80
39.00
2,702,472
Mar 3, 2026
40.00
40.55
37.65
40.25
39.44
4,789,808
Mar 2, 2026
34.00
36.90
33.90
36.90
36.16
1,402,285
Feb 26, 2026
32.60
33.80
32.55
33.55
32.87
944,471
Feb 25, 2026
32.35
32.65
31.70
32.55
31.89
1,107,353
Feb 24, 2026
31.85
32.40
31.50
32.30
31.65
1,077,954
Feb 23, 2026
30.15
32.85
30.15
31.55
30.91
1,692,734
Feb 11, 2026
30.15
30.40
29.35
30.00
29.39
925,140
Feb 10, 2026
30.25
30.60
28.80
29.35
28.76
1,280,431
Feb 9, 2026
30.45
30.45
29.60
30.25
29.64
708,496
Feb 6, 2026
29.90
30.75
29.50
30.05
29.44
1,122,383
Feb 5, 2026
29.80
30.10
29.35
30.00
29.39
1,514,213
Feb 4, 2026
29.10
29.70
28.90
29.70
29.10
1,293,291
Feb 3, 2026
29.40
29.80
29.00
29.00
28.41
2,092,334
Feb 2, 2026
28.40
29.80
28.00
29.05
28.46
2,310,219
Jan 30, 2026
28.10
28.50
27.60
28.20
27.63
854,008
Jan 29, 2026
27.50
28.10
27.25
28.10
27.53
869,069
Jan 28, 2026
27.40
27.55
27.20
27.50
26.95
260,214
Jan 27, 2026
27.65
28.20
26.85
27.20
26.65
455,251
Jan 26, 2026
26.85
27.20
26.75
27.20
26.65
579,000
Jan 23, 2026
26.65
26.85
26.25
26.85
26.31
446,456
Jan 22, 2026
27.00
27.00
26.55
26.65
26.11
190,001
Jan 21, 2026
26.40
26.85
26.10
26.70
26.16
524,016
Jan 20, 2026
26.20
26.40
25.90
26.40
25.87
454,121
Jan 19, 2026
26.05
26.25
25.75
26.15
25.62
345,002
Jan 16, 2026
25.70
26.00
25.70
25.85
25.33
137,000
Jan 15, 2026
26.05
26.15
25.70
25.75
25.23
106,554
Jan 14, 2026
26.00
26.45
25.95
26.00
25.48
467,000
Jan 13, 2026
25.40
25.90
25.40
25.75
25.23
391,004
Jan 12, 2026
25.55
25.95
25.30
25.35
24.84
114,098
Jan 9, 2026
25.40
25.45
25.10
25.25
24.74
113,003
Jan 8, 2026
25.10
25.35
24.60
25.35
24.84
199,000
Jan 7, 2026
24.70
25.30
24.70
25.15
24.64
110,044
Jan 6, 2026
25.15
25.15
24.45
25.10
24.59
311,000
Jan 5, 2026
26.05
26.05
25.15
25.25
24.74
364,026
Jan 2, 2026
25.60
26.05
25.60
26.05
25.52
209,004
Dec 31, 2025
25.85
25.95
25.40
25.95
25.43
164,301
Dec 30, 2025
25.80
26.05
25.50
26.00
25.48
148,006
Dec 29, 2025
25.75
26.00
25.30
25.90
25.38
237,000
Dec 26, 2025
25.90
26.05
25.75
25.75
25.23
136,001
Dec 24, 2025
26.00
26.20
25.70
25.95
25.43
223,011
Dec 23, 2025
26.00
26.40
26.00
26.00
25.48
430,036
Dec 22, 2025
26.00
26.20
25.80
26.15
25.62
152,000
Dec 19, 2025
26.15
26.15
25.30
26.05
25.52
364,000
Dec 18, 2025
26.50
26.50
25.85
26.35
25.82
304,102
Dec 17, 2025
26.50
26.75
26.35
26.60
26.06
194,039
Dec 16, 2025
27.15
27.20
26.30
26.50
25.97
899,000
Dec 15, 2025
26.55
27.00
26.45
26.95
26.41
634,009
Dec 12, 2025
26.30
26.55
26.15
26.50
25.97
479,294
Dec 11, 2025
26.40
26.40
25.95
26.15
25.62
216,134
Dec 10, 2025
25.85
26.10
25.75
25.85
25.33
227,000
Dec 9, 2025
25.60
26.00
25.60
25.75
25.23
109,001
Dec 8, 2025
25.70
25.80
25.50
25.65
25.13
115,410
Dec 5, 2025
26.15
26.15
25.00
26.05
25.52
401,709
Dec 4, 2025
26.25
26.25
25.95
26.15
25.62
534,802
Dec 3, 2025
25.95
26.20
25.95
26.20
25.67
342,100
Dec 2, 2025
26.15
26.35
25.85
25.95
25.43
548,002
Dec 1, 2025
25.60
26.35
25.40
26.10
25.57
1,094,041
Nov 28, 2025
24.75
25.35
24.60
25.20
24.69
437,001
Nov 27, 2025
24.75
25.10
24.20
24.60
24.10
471,068
Nov 26, 2025
23.45
24.80
23.45
24.60
24.10
558,050
Nov 25, 2025
23.70
23.80
23.00
23.65
23.17
313,100
Nov 24, 2025
22.05
23.80
22.05
23.65
23.17
472,058
Nov 21, 2025
22.45
22.45
21.90
21.90
21.46
180,000
Nov 20, 2025
23.00
23.25
22.80
22.80
22.34
121,000
Nov 19, 2025
23.40
23.40
22.90
22.90
22.44
198,000
Nov 18, 2025
23.25
23.40
23.00
23.40
22.93
265,663
Nov 17, 2025
23.65
23.65
22.80
23.20
22.73
270,060
Nov 14, 2025
23.45
23.70
22.90
23.30
22.83
216,000
Nov 13, 2025
24.25
24.50
23.05
23.50
23.03
431,014
Nov 12, 2025
22.40
24.10
22.05
23.75
23.27
1,335,143
Nov 11, 2025
21.15
21.95
20.95
21.95
21.51
162,663
Nov 10, 2025
20.90
21.50
20.85
21.15
20.72
86,001
Nov 7, 2025
21.05
21.35
21.00
21.15
20.72
152,154
Nov 6, 2025
20.75
21.35
20.75
21.20
20.77
447,019
Nov 5, 2025
20.65
21.10
20.65
21.10
20.67
175,327
Nov 4, 2025
20.75
21.05
20.50
21.05
20.63
98,030
Nov 3, 2025
20.90
20.95
20.50
20.95
20.53
115,121
