HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	14.800	15.050	14.800	15.050	15.050	51,000
2023-11-03	14.750	14.750	14.700	14.750	14.750	47,002
2023-11-02	14.700	14.750	14.700	14.700	14.700	18,099
2023-11-01	14.900	14.900	14.700	14.700	14.700	60,000
2023-10-31	15.700	15.700	14.850	14.850	14.850	123,001
2023-10-30	15.500	15.500	15.050	15.100	15.100	54,000
2023-10-27	15.100	15.350	15.100	15.200	15.200	104,000
2023-10-26	15.050	15.200	15.050	15.100	15.100	201,000
2023-10-25	14.900	15.150	14.850	15.100	15.100	83,050
2023-10-24	15.000	15.250	14.800	14.850	14.850	75,000
2023-10-23	14.750	15.600	14.750	14.900	14.900	372,000
2023-10-20	14.500	14.700	14.500	14.700	14.700	85,001
2023-10-19	14.450	14.550	14.450	14.500	14.500	36,000
2023-10-18	14.500	14.500	14.450	14.450	14.450	119,000
2023-10-17	14.600	14.850	14.450	14.450	14.450	74,000
2023-10-16	14.400	14.650	14.400	14.450	14.450	88,000
2023-10-13	14.300	14.450	14.300	14.400	14.400	18,000
2023-10-12	14.550	14.550	14.350	14.500	14.500	83,063
2023-10-11	14.400	14.500	14.350	14.350	14.350	160,000
2023-10-06	14.450	14.500	14.400	14.400	14.400	76,140
2023-10-05	14.650	14.650	14.350	14.400	14.400	172,792
2023-10-04	14.400	14.650	14.100	14.650	14.650	226,025
2023-10-03	14.550	15.950	14.350	14.500	14.500	5,167,000
2023-10-02	14.350	14.750	14.350	14.500	14.500	26,000
2023-09-28	14.350	14.400	14.350	14.400	14.400	14,000
2023-09-27	14.350	14.500	14.350	14.350	14.350	40,000
2023-09-26	14.650	14.700	14.400	14.500	14.500	25,000
2023-09-25	14.650	14.700	14.650	14.650	14.650	14,000
2023-09-22	14.650	14.750	14.650	14.650	14.650	9,000
2023-09-21	14.750	14.800	14.650	14.650	14.650	28,000
2023-09-20	14.800	14.850	14.800	14.800	14.800	46,000
2023-09-19	15.200	15.200	14.850	14.900	14.900	23,000
2023-09-18	14.850	14.950	14.850	14.950	14.950	53,335
2023-09-15	14.950	15.000	14.850	14.850	14.850	27,000
2023-09-14	14.800	15.000	14.800	14.950	14.950	23,271
2023-09-13	14.850	14.900	14.800	14.800	14.800	62,001
2023-09-12	15.100	15.150	14.850	14.850	14.850	77,060
2023-09-11	15.000	15.000	14.850	14.950	14.950	52,000
2023-09-08	15.000	15.050	14.600	14.950	14.950	121,014
2023-09-07	15.150	15.400	14.900	15.200	15.200	318,000
2023-09-06	15.700	16.700	15.300	15.400	15.400	1,175,120
2023-09-05	14.950	15.600	14.950	15.200	15.200	105,000
2023-09-04	15.000	15.050	14.850	14.950	14.950	43,000
2023-09-01	15.050	15.450	14.900	14.900	14.900	105,007
2023-08-31	14.950	15.250	14.950	15.050	15.050	71,000
2023-08-30	14.850	15.150	14.850	14.950	14.950	57,000
2023-08-29	14.900	14.950	14.750	14.850	14.850	54,001
2023-08-28	14.800	15.000	14.750	14.850	14.850	18,000
2023-08-25	14.900	15.050	14.800	14.850	14.850	30,000
2023-08-24	15.200	15.450	14.900	15.000	15.000	206,000
2023-08-23	15.300	15.400	15.050	15.050	15.050	50,000
2023-08-22	15.300	15.300	15.100	15.300	15.300	51,248
2023-08-21	15.150	15.400	15.050	15.250	15.250	55,000
2023-08-18	15.150	15.300	14.900	15.000	15.000	85,100
2023-08-17	15.300	15.550	15.050	15.350	15.350	64,020
2023-08-16	14.900	16.050	14.700	15.150	15.150	382,023
2023-08-15	14.450	14.800	14.450	14.700	14.700	26,000
2023-08-14	14.650	14.650	14.300	14.450	14.450	28,024
2023-08-11	14.750	15.050	14.650	14.650	14.650	70,300
2023-08-10	14.950	14.950	14.600	14.600	14.600	100,000

← NewerPage 13 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.