HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	13.850	13.850	13.650	13.800	13.800	24,048
2024-01-29	13.850	13.850	13.600	13.850	13.850	28,000
2024-01-26	13.650	13.850	13.550	13.850	13.850	13,000
2024-01-25	13.700	13.750	13.550	13.750	13.750	60,149
2024-01-24	13.950	13.950	13.800	13.800	13.800	14,015
2024-01-23	13.700	13.900	13.700	13.800	13.800	15,000
2024-01-22	13.850	13.900	13.850	13.850	13.850	12,000
2024-01-19	13.550	14.000	13.550	13.950	13.950	50,000
2024-01-18	13.900	13.900	13.700	13.700	13.700	12,100
2024-01-17	13.700	13.900	13.550	13.900	13.900	34,000
2024-01-16	13.750	13.850	13.700	13.700	13.700	38,004
2024-01-15	13.750	14.300	13.750	14.000	14.000	42,074
2024-01-12	13.900	13.900	13.750	13.750	13.750	7,000
2024-01-11	13.700	13.700	13.600	13.650	13.650	47,000
2024-01-10	13.850	13.850	13.600	13.700	13.700	42,000
2024-01-09	14.050	14.050	13.850	13.950	13.950	48,000
2024-01-08	14.200	14.300	14.100	14.100	14.100	19,100
2024-01-05	14.100	14.250	14.050	14.100	14.100	49,000
2024-01-04	14.200	14.250	14.050	14.200	14.200	21,145
2024-01-03	14.150	14.250	14.000	14.250	14.250	97,000
2024-01-02	14.550	14.550	14.100	14.350	14.350	108,049
2023-12-29	14.500	14.500	14.300	14.500	14.500	61,000
2023-12-28	14.550	14.750	14.150	14.750	14.750	168,000
2023-12-27	14.550	14.650	14.400	14.550	14.550	41,016
2023-12-26	14.750	14.750	14.350	14.700	14.700	54,002
2023-12-25	14.500	14.850	14.250	14.750	14.750	44,001
2023-12-22	14.600	14.750	14.550	14.750	14.750	18,001
2023-12-21	14.750	14.750	14.550	14.750	14.750	25,024
2023-12-20	14.600	14.900	14.550	14.550	14.550	29,001
2023-12-19	14.500	14.600	14.350	14.600	14.600	38,002
2023-12-18	14.900	14.900	14.700	14.800	14.800	15,002
2023-12-15	14.700	15.050	14.700	15.000	15.000	156,000
2023-12-14	14.750	14.900	14.600	14.750	14.750	95,205
2023-12-13	14.350	14.900	14.350	14.600	14.600	97,218
2023-12-12	14.500	14.500	14.250	14.500	14.500	75,002
2023-12-11	14.600	14.600	14.400	14.500	14.500	18,001
2023-12-08	14.550	14.600	14.450	14.500	14.500	46,002
2023-12-07	14.450	14.600	14.450	14.550	14.550	33,000
2023-12-06	14.650	14.650	14.450	14.450	14.450	57,000
2023-12-05	14.650	14.650	14.500	14.550	14.550	30,002
2023-12-04	14.600	14.650	14.450	14.600	14.600	51,001
2023-12-01	14.700	14.700	14.450	14.600	14.600	56,002
2023-11-30	14.500	14.600	14.450	14.600	14.600	79,001
2023-11-29	14.500	14.500	14.350	14.400	14.400	35,000
2023-11-28	14.400	14.400	14.300	14.300	14.300	36,002
2023-11-27	14.500	14.500	14.200	14.300	14.300	32,000
2023-11-24	14.400	14.400	14.250	14.300	14.300	61,000
2023-11-23	14.750	14.750	14.300	14.400	14.400	61,000
2023-11-22	14.450	14.500	14.300	14.350	14.350	59,598
2023-11-21	14.600	14.700	14.450	14.500	14.500	67,000
2023-11-20	14.350	14.550	14.250	14.500	14.500	31,000
2023-11-17	14.400	14.500	14.350	14.350	14.350	62,000
2023-11-16	14.550	14.600	14.500	14.500	14.500	103,124
2023-11-15	14.550	14.600	14.450	14.500	14.500	118,160
2023-11-14	14.600	14.650	14.450	14.450	14.450	51,000
2023-11-13	14.700	14.700	14.450	14.500	14.500	53,000
2023-11-10	14.900	14.900	14.750	14.750	14.750	41,466
2023-11-09	15.100	15.150	15.100	15.100	15.100	176,074
2023-11-08	14.950	15.150	14.950	15.000	15.000	30,002
2023-11-07	15.050	15.100	14.950	15.100	15.100	30,000

← NewerPage 12 of 21 · 1,217 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.