HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.700	22.000	20.100	20.150	20.150	799,008
2026-07-22	20.200	21.700	20.050	21.700	21.700	543,143
2026-07-21	20.000	20.150	19.550	19.750	19.750	340,133
2026-07-20	20.000	20.400	18.500	19.950	19.950	742,137
2026-07-17	20.600	21.700	19.950	20.250	20.250	1,106,634
2026-07-16	22.650	23.200	21.200	22.050	22.050	982,034
2026-07-15	23.950	24.450	22.000	23.350	23.350	1,076,029
2026-07-14	25.500	25.500	23.400	23.950	23.950	1,774,005
2026-07-13	27.800	28.100	25.200	26.000	26.000	1,835,200
2026-07-10	27.950	27.950	27.950	27.950	27.950	0
2026-07-09	27.000	29.750	26.700	27.950	27.950	2,454,001
2026-07-08	24.850	27.550	23.400	27.550	27.550	2,737,398
2026-07-07	29.200	29.800	24.850	25.050	25.050	3,351,012
2026-07-06	25.000	27.600	24.150	27.600	27.600	2,697,062
2026-07-03	23.100	25.400	22.800	25.100	25.100	3,016,139
2026-07-02	19.250	23.100	19.200	23.100	23.100	1,972,011
2026-07-01	22.750	23.400	21.000	21.000	21.000	1,763,105
2026-06-30	20.500	21.700	19.400	21.700	21.700	1,380,103
2026-06-29	20.000	21.300	19.500	19.750	19.750	1,041,254
2026-06-26	21.000	21.100	19.500	19.850	19.850	1,458,160
2026-06-25	23.450	23.500	20.500	21.000	21.000	3,219,679
2026-06-24	18.450	21.500	17.850	21.500	21.500	3,323,820
2026-06-23	18.250	19.550	18.100	19.550	19.550	3,779,400
2026-06-22	17.800	17.800	17.800	17.800	17.800	876,154
2026-06-18	15.300	16.200	15.300	16.200	16.200	621,999
2026-06-17	14.800	15.100	14.150	14.750	14.750	261,100
2026-06-16	15.200	15.300	14.600	14.800	14.800	290,000
2026-06-15	14.750	15.550	14.750	15.100	15.100	257,000
2026-06-12	15.850	15.850	14.500	14.700	14.700	269,049
2026-06-11	15.000	15.000	14.200	14.900	14.900	403,000
2026-06-10	15.200	15.750	14.800	15.050	15.050	255,000
2026-06-09	15.150	15.950	15.100	15.250	15.250	342,099
2026-06-08	14.500	15.550	14.500	15.050	15.050	403,000
2026-06-05	16.550	16.600	15.800	16.100	16.100	613,000
2026-06-04	18.000	18.000	16.500	16.650	16.650	1,054,000
2026-06-03	18.350	18.650	17.700	18.050	18.050	1,857,210
2026-06-02	15.750	17.300	15.750	17.300	17.300	1,486,555
2026-06-01	15.700	16.550	14.700	15.750	15.750	2,249,001
2026-05-29	16.300	16.300	16.300	16.300	16.300	1,768,351
2026-05-28	13.550	14.850	13.550	14.850	14.850	1,332,000
2026-05-27	14.100	14.300	13.450	13.500	13.500	254,300
2026-05-26	13.400	14.300	13.200	13.950	13.950	349,074
2026-05-25	13.000	13.750	13.000	13.400	13.400	364,299
2026-05-22	13.000	13.450	13.000	13.150	13.150	110,000
2026-05-21	13.100	13.400	13.000	13.150	13.150	106,108
2026-05-20	13.500	13.650	13.000	13.100	13.100	90,000
2026-05-19	14.150	14.150	13.300	13.400	13.400	226,040
2026-05-18	13.200	14.100	12.750	14.100	14.100	158,292
2026-05-15	13.350	14.100	13.350	13.450	13.450	276,208
2026-05-14	13.300	13.450	13.050	13.150	13.150	235,000
2026-05-13	13.500	13.750	12.300	13.650	13.650	410,016
2026-05-12	12.500	13.500	12.250	13.500	13.500	373,024
2026-05-11	12.700	12.900	12.250	12.300	12.300	191,000
2026-05-08	12.700	12.800	12.400	12.700	12.700	127,023
2026-05-07	12.600	12.950	12.600	12.700	12.700	110,099
2026-05-06	13.000	13.100	12.600	12.600	12.600	120,249
2026-05-05	12.950	13.050	12.800	13.000	13.000	106,000
2026-05-04	12.500	13.100	12.500	12.950	12.950	88,049
2026-04-30	12.750	12.750	12.550	12.700	12.700	83,000
2026-04-29	12.900	12.900	12.700	12.750	12.750	85,000

← NewerPage 2 of 5 · 244 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.