HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.050	13.050	12.400	12.900	12.900	69,000
2026-04-27	13.050	13.300	12.150	12.800	12.800	147,000
2026-04-24	13.300	13.300	12.700	12.850	12.850	144,000
2026-04-23	13.850	13.850	12.550	13.300	13.300	334,000
2026-04-22	13.500	14.600	13.250	13.850	13.850	762,001
2026-04-21	12.350	13.550	12.350	13.550	13.550	378,547
2026-04-20	12.300	12.500	12.250	12.350	12.350	166,000
2026-04-17	12.200	12.550	12.200	12.500	12.500	177,000
2026-04-16	12.350	12.700	12.300	12.600	12.600	153,017
2026-04-15	12.250	12.400	12.200	12.400	12.400	195,148
2026-04-14	12.200	12.300	12.150	12.300	12.300	102,000
2026-04-13	12.300	12.300	12.050	12.200	12.200	70,083
2026-04-10	12.100	12.400	12.050	12.300	12.300	75,000
2026-04-09	12.200	12.400	12.000	12.150	12.150	283,025
2026-04-08	12.500	12.750	12.200	12.500	12.500	181,125
2026-04-07	12.250	12.400	12.100	12.100	12.100	76,000
2026-04-02	12.450	12.850	12.050	12.250	12.250	252,000
2026-04-01	13.000	13.200	12.350	12.500	12.500	177,000
2026-03-31	13.100	13.150	12.400	12.650	12.650	142,024
2026-03-30	13.000	13.700	13.000	13.350	13.350	216,000
2026-03-27	13.000	13.200	12.950	13.000	13.000	213,000
2026-03-26	13.900	13.900	13.300	13.300	13.300	106,002
2026-03-25	13.800	13.800	13.400	13.650	13.650	95,030
2026-03-24	13.700	13.700	13.300	13.600	13.600	126,103
2026-03-23	13.550	14.050	13.350	13.700	13.700	130,045
2026-03-20	13.700	13.900	13.550	13.550	13.550	191,100
2026-03-19	13.750	14.000	13.700	13.750	13.750	120,112
2026-03-18	14.000	14.000	13.600	14.000	14.000	167,000
2026-03-17	13.750	14.150	13.450	14.000	14.000	189,024
2026-03-16	14.250	14.250	13.450	13.750	13.750	279,025
2026-03-13	13.800	14.150	13.500	14.150	14.150	120,057
2026-03-12	13.500	14.000	13.500	13.800	13.800	117,632
2026-03-11	13.400	14.200	13.200	13.800	13.800	96,099
2026-03-10	13.300	13.500	13.150	13.400	13.400	102,283
2026-03-09	13.500	13.600	13.000	13.250	13.250	153,895
2026-03-06	13.950	14.200	13.550	14.200	14.200	77,000
2026-03-05	13.600	14.200	13.600	13.950	13.950	164,000
2026-03-04	13.100	13.950	13.100	13.600	13.600	199,000
2026-03-03	15.050	15.050	14.300	14.400	14.400	272,000
2026-03-02	14.700	15.200	14.600	15.050	15.050	355,000
2026-02-26	14.550	14.950	14.350	14.650	14.650	172,025
2026-02-25	14.900	14.900	14.450	14.500	14.500	348,344
2026-02-24	15.200	15.200	14.700	14.900	14.900	225,000
2026-02-23	14.600	15.150	14.600	15.000	15.000	155,388
2026-02-11	14.050	14.600	14.050	14.600	14.600	156,000
2026-02-10	14.550	14.700	14.300	14.550	14.550	150,200
2026-02-09	15.000	15.050	14.250	14.550	14.550	271,000
2026-02-06	15.000	15.000	14.450	14.850	14.850	238,889
2026-02-05	15.750	15.750	15.050	15.150	15.150	286,002
2026-02-04	15.650	16.200	15.300	15.750	15.750	192,006
2026-02-03	15.450	15.700	15.150	15.400	15.400	228,000
2026-02-02	16.350	16.750	15.350	15.400	15.400	859,050
2026-01-30	15.000	16.350	15.000	16.350	16.350	1,066,000
2026-01-29	15.450	15.550	14.900	14.900	14.900	431,000
2026-01-28	15.750	16.050	15.300	15.350	15.350	386,010
2026-01-27	16.350	16.350	15.550	15.550	15.550	417,114
2026-01-26	16.450	16.500	15.800	16.300	16.300	535,100
2026-01-23	16.900	16.950	15.650	16.500	16.500	894,042
2026-01-22	18.850	18.850	16.750	17.100	17.100	2,255,001
2026-01-21	15.650	17.450	15.050	17.250	17.250	2,271,665

← NewerPage 3 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.