HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	15.050	15.400	15.050	15.400	15.400	58,000
2023-05-11	15.350	15.550	15.000	15.100	15.100	100,000
2023-05-10	15.200	15.750	15.200	15.450	15.450	84,000
2023-05-09	15.900	15.900	15.000	15.400	15.400	163,000
2023-05-08	16.250	16.300	15.900	15.900	15.900	161,269
2023-05-05	15.650	16.850	15.650	15.950	15.950	1,752,000
2023-05-04	15.400	15.450	15.200	15.350	15.350	27,000
2023-05-03	15.550	15.550	15.200	15.300	15.300	34,000
2023-05-02	15.800	15.900	15.550	15.550	15.550	44,024
2023-04-28	15.450	15.700	15.400	15.650	15.650	104,000
2023-04-27	15.350	15.350	15.100	15.300	15.300	89,000
2023-04-26	14.800	15.400	14.800	15.200	15.200	66,000
2023-04-25	15.750	15.750	15.000	15.000	15.000	140,100
2023-04-24	15.550	16.550	15.500	15.750	15.750	269,100
2023-04-21	15.350	15.700	15.200	15.250	15.250	143,000
2023-04-20	15.950	16.000	15.550	15.550	15.550	107,000
2023-04-19	15.800	16.050	15.700	15.950	15.950	120,000
2023-04-18	16.300	16.500	15.800	15.800	15.800	204,000
2023-04-17	16.550	16.750	16.250	16.300	16.300	267,000
2023-04-14	15.800	16.450	15.800	16.250	16.250	217,000
2023-04-13	16.100	16.100	15.800	15.800	15.800	133,024
2023-04-12	16.300	16.300	15.950	16.200	16.200	204,000
2023-04-11	15.800	16.000	15.800	16.000	16.000	116,000
2023-04-10	15.750	15.900	15.650	15.700	15.700	68,000
2023-04-07	15.950	16.100	15.650	15.650	15.650	152,050
2023-04-06	16.400	16.400	15.800	15.900	15.900	267,000
2023-03-31	16.550	16.700	16.150	16.350	16.350	241,024
2023-03-30	16.550	16.800	16.300	16.400	16.400	352,114
2023-03-29	16.000	17.400	16.000	16.450	16.450	1,416,131
2023-03-28	16.000	16.900	15.950	15.950	15.950	1,013,388
2023-03-27	15.900	16.000	15.700	15.700	15.700	102,013
2023-03-24	16.000	16.200	15.700	15.900	15.900	385,024
2023-03-23	16.250	16.250	15.700	15.900	15.900	405,074
2023-03-22	16.100	16.150	15.600	15.650	15.650	559,106
2023-03-21	14.750	15.900	14.750	15.900	15.900	457,000
2023-03-20	15.750	15.750	14.700	14.700	14.700	464,189
2023-03-17	16.350	16.350	15.550	15.550	15.550	402,000
2023-03-16	15.400	16.500	15.200	15.550	15.550	1,069,000
2023-03-15	16.300	16.600	15.400	15.400	15.400	1,180,000
2023-03-14	16.000	17.100	15.700	16.000	16.000	2,979,026
2023-03-13	14.400	15.550	14.400	15.550	15.550	1,002,024
2023-03-10	14.200	14.300	14.050	14.150	14.150	95,000
2023-03-09	15.100	15.200	14.500	14.550	14.550	154,010
2023-03-08	14.850	15.300	14.750	14.950	14.950	212,000
2023-03-07	14.150	15.450	14.100	14.850	14.850	604,043
2023-03-06	14.250	14.300	14.100	14.150	14.150	195,149
2023-03-03	14.300	14.300	13.900	14.050	14.050	132,006
2023-03-02	13.700	14.550	13.550	13.950	13.950	335,001
2023-03-01	13.650	13.650	13.350	13.450	13.450	149,006
2023-02-24	13.850	13.950	13.550	13.600	13.600	72,000
2023-02-23	13.650	14.000	13.600	13.800	13.800	157,024
2023-02-22	13.550	13.650	13.500	13.600	13.600	45,000
2023-02-21	13.600	13.700	13.550	13.700	13.700	40,024
2023-02-20	13.400	13.750	13.400	13.700	13.700	84,292
2023-02-17	13.250	13.500	13.250	13.450	13.450	31,000
2023-02-16	13.450	13.500	13.400	13.500	13.500	17,002
2023-02-15	13.500	13.500	13.300	13.450	13.450	29,000
2023-02-14	13.550	13.600	13.400	13.500	13.500	43,055
2023-02-13	13.450	13.600	13.450	13.500	13.500	25,000
2023-02-10	13.900	13.900	13.500	13.650	13.650	33,000

← NewerPage 15 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.