HY Electronic Cayman Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	12.850	12.850	12.750	12.750	12.750	17,171
2024-05-07	12.950	12.950	12.700	12.850	12.850	12,050
2024-05-06	12.800	12.900	12.750	12.900	12.900	20,002
2024-05-03	12.850	12.850	12.800	12.800	12.800	22,000
2024-05-02	12.850	12.850	12.750	12.850	12.850	19,024
2024-04-30	12.750	12.950	12.750	12.950	12.950	38,000
2024-04-29	13.000	13.000	12.650	12.800	12.800	108,008
2024-04-26	13.050	13.100	13.000	13.000	13.000	20,001
2024-04-25	13.000	13.200	12.950	13.000	13.000	46,023
2024-04-24	13.450	13.450	12.900	13.000	13.000	32,000
2024-04-23	12.750	12.950	12.750	12.800	12.800	13,000
2024-04-22	12.600	12.750	12.600	12.650	12.650	20,000
2024-04-19	12.900	12.900	12.500	12.650	12.650	87,000
2024-04-18	13.100	13.100	12.850	12.900	12.900	31,000
2024-04-17	12.900	13.050	12.900	13.000	13.000	25,060
2024-04-16	13.050	13.050	12.800	12.800	12.800	94,000
2024-04-15	13.400	13.400	13.000	13.100	13.100	58,323
2024-04-12	13.350	13.350	13.050	13.250	13.250	76,000
2024-04-11	13.200	13.350	13.050	13.100	13.100	52,173
2024-04-10	13.250	13.300	13.150	13.200	13.200	34,000
2024-04-09	13.100	13.150	12.800	13.100	13.100	121,000
2024-04-08	13.100	13.150	13.050	13.150	13.150	4,049
2024-04-03	13.350	13.350	13.200	13.200	13.200	28,021
2024-04-02	13.600	13.600	13.350	13.350	13.350	21,001
2024-04-01	13.150	13.600	13.150	13.600	13.600	67,000
2024-03-29	13.300	13.300	13.150	13.200	13.200	32,000
2024-03-28	13.100	13.500	13.100	13.250	13.250	81,019
2024-03-27	13.100	13.200	13.050	13.050	13.050	64,124
2024-03-26	13.500	13.500	13.000	13.100	13.100	71,012
2024-03-25	13.450	13.600	13.400	13.400	13.400	27,010
2024-03-22	13.300	13.750	13.300	13.450	13.450	44,000
2024-03-21	13.400	13.500	13.200	13.300	13.300	97,124
2024-03-20	13.350	13.350	13.100	13.350	13.350	87,114
2024-03-19	13.650	13.650	13.450	13.500	13.500	89,000
2024-03-18	13.950	13.950	13.600	13.600	13.600	107,000
2024-03-15	14.000	14.300	13.850	14.050	14.050	49,299
2024-03-14	14.450	14.450	13.750	14.300	14.300	140,000
2024-03-13	14.350	14.800	14.300	14.350	14.350	47,001
2024-03-12	14.600	14.600	14.150	14.400	14.400	66,049
2024-03-11	14.000	14.700	14.000	14.600	14.600	74,000
2024-03-08	14.300	14.400	14.100	14.100	14.100	114,024
2024-03-07	14.600	14.600	14.200	14.550	14.550	121,000
2024-03-06	14.800	14.800	14.500	14.600	14.600	151,006
2024-03-05	14.800	14.900	14.650	14.800	14.800	89,024
2024-03-04	14.700	14.950	14.450	14.800	14.800	183,000
2024-03-01	14.900	14.900	14.500	14.700	14.700	54,050
2024-02-29	14.700	14.850	14.550	14.700	14.700	70,000
2024-02-27	14.400	14.700	14.300	14.550	14.550	35,001
2024-02-26	14.700	14.700	14.400	14.400	14.400	130,000
2024-02-23	14.800	14.900	14.500	14.650	14.650	138,000
2024-02-22	14.550	14.950	14.500	14.800	14.800	101,100
2024-02-21	14.700	14.700	14.450	14.550	14.550	76,000
2024-02-20	14.950	14.950	14.700	14.750	14.750	146,010
2024-02-19	14.350	14.800	14.350	14.750	14.750	175,230
2024-02-16	14.100	14.250	14.050	14.250	14.250	82,000
2024-02-15	13.950	14.050	13.900	14.050	14.050	44,000
2024-02-05	13.750	13.950	13.450	13.950	13.950	12,000
2024-02-02	14.000	14.050	13.900	13.900	13.900	36,200
2024-02-01	13.850	14.300	13.850	14.000	14.000	66,000
2024-01-31	13.800	13.900	13.750	13.800	13.800	21,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.