HY Electronic Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 15.500 | 15.500 | 15.150 | 15.350 | 15.350 | 107,000 |
| 2024-08-01 | 15.650 | 15.950 | 15.300 | 15.850 | 15.850 | 152,064 |
| 2024-07-31 | 14.850 | 15.300 | 14.850 | 15.200 | 15.200 | 87,000 |
| 2024-07-30 | 15.050 | 15.250 | 14.550 | 15.250 | 15.250 | 158,100 |
| 2024-07-29 | 15.600 | 16.050 | 14.900 | 15.000 | 15.000 | 245,000 |
| 2024-07-26 | 16.200 | 16.200 | 15.050 | 15.400 | 15.400 | 216,201 |
| 2024-07-23 | 15.500 | 16.300 | 15.500 | 16.300 | 16.300 | 156,100 |
| 2024-07-22 | 16.600 | 16.600 | 15.500 | 15.750 | 15.750 | 265,136 |
| 2024-07-19 | 17.000 | 17.050 | 16.000 | 16.600 | 16.600 | 279,000 |
| 2024-07-18 | 17.300 | 17.450 | 16.700 | 17.050 | 17.050 | 255,191 |
| 2024-07-17 | 17.300 | 17.350 | 16.900 | 17.350 | 17.350 | 186,130 |
| 2024-07-16 | 17.050 | 17.700 | 17.050 | 17.400 | 17.400 | 626,100 |
| 2024-07-15 | 18.250 | 18.950 | 17.200 | 17.800 | 17.800 | 1,273,140 |
| 2024-07-12 | 16.000 | 17.600 | 15.500 | 17.600 | 17.600 | 1,011,124 |
| 2024-07-11 | 16.350 | 16.800 | 15.850 | 16.000 | 16.000 | 650,050 |
| 2024-07-10 | 17.450 | 17.800 | 16.200 | 17.300 | 17.300 | 1,333,912 |
| 2024-07-09 | 17.150 | 17.500 | 16.300 | 17.500 | 17.500 | 2,575,030 |
| 2024-07-08 | 14.600 | 15.950 | 14.550 | 15.950 | 15.950 | 670,056 |
| 2024-07-05 | 14.400 | 14.550 | 14.400 | 14.500 | 14.500 | 153,024 |
| 2024-07-04 | 14.300 | 14.450 | 14.300 | 14.400 | 14.400 | 104,074 |
| 2024-07-03 | 14.300 | 14.450 | 14.300 | 14.300 | 14.300 | 82,000 |
| 2024-07-02 | 14.300 | 14.350 | 14.200 | 14.250 | 14.250 | 76,000 |
| 2024-07-01 | 14.400 | 14.450 | 14.350 | 14.400 | 14.400 | 96,099 |
| 2024-06-28 | 14.200 | 14.500 | 14.200 | 14.400 | 14.400 | 32,000 |
| 2024-06-27 | 14.200 | 14.400 | 14.200 | 14.250 | 14.250 | 41,053 |
| 2024-06-26 | 14.700 | 14.700 | 14.300 | 14.300 | 14.300 | 110,001 |
| 2024-06-25 | 14.900 | 14.900 | 14.350 | 14.450 | 14.450 | 166,200 |
| 2024-06-24 | 14.300 | 14.950 | 14.200 | 14.900 | 14.900 | 249,324 |
| 2024-06-21 | 14.350 | 14.350 | 14.200 | 14.300 | 14.300 | 55,024 |
| 2024-06-20 | 14.300 | 14.400 | 14.300 | 14.350 | 14.350 | 95,000 |
| 2024-06-19 | 14.350 | 14.350 | 14.100 | 14.200 | 14.200 | 62,000 |
| 2024-06-18 | 14.200 | 14.400 | 14.150 | 14.250 | 14.250 | 61,000 |
| 2024-06-17 | 14.100 | 14.400 | 14.000 | 14.350 | 14.350 | 55,000 |
| 2024-06-14 | 14.100 | 14.300 | 14.050 | 14.100 | 14.100 | 53,024 |
| 2024-06-13 | 14.400 | 14.400 | 14.000 | 14.000 | 14.000 | 84,053 |
| 2024-06-12 | 13.850 | 14.050 | 13.650 | 13.950 | 13.950 | 47,198 |
| 2024-06-11 | 14.100 | 14.250 | 13.800 | 13.850 | 13.850 | 131,000 |
| 2024-06-07 | 14.200 | 14.200 | 14.050 | 14.050 | 14.050 | 59,000 |
| 2024-06-06 | 14.300 | 14.300 | 14.050 | 14.150 | 14.150 | 69,075 |
| 2024-06-05 | 14.600 | 14.750 | 14.250 | 14.300 | 14.300 | 169,000 |
| 2024-06-04 | 14.650 | 14.650 | 14.550 | 14.600 | 14.600 | 69,000 |
| 2024-06-03 | 14.900 | 15.000 | 14.650 | 14.650 | 14.650 | 85,024 |
| 2024-05-31 | 14.850 | 14.850 | 14.650 | 14.700 | 14.700 | 58,000 |
| 2024-05-30 | 14.950 | 15.100 | 14.500 | 14.850 | 14.850 | 161,000 |
| 2024-05-29 | 14.700 | 15.000 | 14.400 | 14.850 | 14.850 | 205,000 |
| 2024-05-28 | 14.850 | 14.850 | 14.500 | 14.700 | 14.700 | 93,000 |
| 2024-05-27 | 14.600 | 14.650 | 14.100 | 14.500 | 14.500 | 202,024 |
| 2024-05-24 | 14.500 | 15.000 | 14.000 | 14.600 | 14.600 | 382,194 |
| 2024-05-23 | 16.750 | 16.750 | 14.850 | 15.000 | 15.000 | 1,563,475 |
| 2024-05-22 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 1,071,096 |
| 2024-05-21 | 13.500 | 14.350 | 13.500 | 14.350 | 14.350 | 624,074 |
| 2024-05-20 | 12.850 | 13.100 | 12.850 | 13.050 | 13.050 | 80,000 |
| 2024-05-17 | 12.700 | 12.900 | 12.700 | 12.850 | 12.850 | 37,000 |
| 2024-05-16 | 12.900 | 12.900 | 12.750 | 12.900 | 12.900 | 89,000 |
| 2024-05-15 | 12.700 | 12.750 | 12.600 | 12.700 | 12.700 | 115,011 |
| 2024-05-14 | 12.600 | 12.800 | 12.600 | 12.700 | 12.700 | 65,049 |
| 2024-05-13 | 12.800 | 12.800 | 12.650 | 12.700 | 12.700 | 232,000 |
| 2024-05-10 | 12.800 | 12.950 | 12.700 | 12.950 | 12.950 | 44,000 |
| 2024-05-09 | 13.000 | 13.000 | 12.800 | 12.850 | 12.850 | 32,100 |
| 2024-05-08 | 12.850 | 12.850 | 12.750 | 12.750 | 12.750 | 17,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-25 | 0.2563 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.