HY Electronic Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15.650 | 17.450 | 15.050 | 17.250 | 17.250 | 2,271,665 |
| 2026-01-20 | 15.350 | 15.950 | 15.350 | 15.900 | 15.900 | 548,000 |
| 2026-01-19 | 15.300 | 15.450 | 15.000 | 15.350 | 15.350 | 416,000 |
| 2026-01-16 | 15.300 | 15.300 | 14.900 | 15.050 | 15.050 | 249,050 |
| 2026-01-15 | 15.100 | 15.350 | 15.050 | 15.300 | 15.300 | 133,000 |
| 2026-01-14 | 14.950 | 15.300 | 14.700 | 15.200 | 15.200 | 288,000 |
| 2026-01-13 | 15.650 | 15.650 | 14.700 | 14.950 | 14.950 | 192,000 |
| 2026-01-12 | 14.950 | 15.500 | 14.950 | 15.250 | 15.250 | 285,000 |
| 2026-01-09 | 15.350 | 15.400 | 14.700 | 14.900 | 14.900 | 252,000 |
| 2026-01-08 | 16.000 | 16.000 | 15.000 | 15.000 | 15.000 | 323,070 |
| 2026-01-07 | 15.900 | 16.450 | 15.500 | 15.900 | 15.900 | 584,100 |
| 2026-01-06 | 15.000 | 15.450 | 15.000 | 15.350 | 15.350 | 294,000 |
| 2026-01-05 | 15.500 | 15.750 | 14.550 | 15.100 | 15.100 | 341,000 |
| 2026-01-02 | 15.200 | 15.800 | 14.950 | 15.500 | 15.500 | 319,100 |
| 2025-12-31 | 14.350 | 15.500 | 14.350 | 15.200 | 15.200 | 378,107 |
| 2025-12-30 | 14.900 | 14.900 | 14.350 | 14.600 | 14.600 | 263,000 |
| 2025-12-29 | 15.000 | 15.250 | 14.900 | 14.900 | 14.900 | 239,000 |
| 2025-12-26 | 15.050 | 15.800 | 15.050 | 15.150 | 15.150 | 219,000 |
| 2025-12-24 | 15.000 | 15.950 | 15.000 | 15.150 | 15.150 | 241,000 |
| 2025-12-23 | 15.050 | 15.150 | 14.950 | 14.950 | 14.950 | 178,000 |
| 2025-12-22 | 15.100 | 15.400 | 14.950 | 15.400 | 15.400 | 220,000 |
| 2025-12-19 | 15.050 | 15.100 | 14.800 | 15.100 | 15.100 | 155,000 |
| 2025-12-18 | 15.000 | 15.500 | 14.800 | 15.000 | 15.000 | 282,000 |
| 2025-12-17 | 15.500 | 15.500 | 14.950 | 15.100 | 15.100 | 208,000 |
| 2025-12-16 | 15.200 | 15.650 | 14.900 | 15.500 | 15.500 | 248,010 |
| 2025-12-15 | 15.450 | 15.500 | 14.800 | 15.200 | 15.200 | 237,050 |
| 2025-12-12 | 15.700 | 15.750 | 15.450 | 15.550 | 15.550 | 281,153 |
| 2025-12-11 | 16.300 | 16.350 | 15.650 | 15.850 | 15.850 | 305,000 |
| 2025-12-10 | 16.000 | 16.450 | 15.700 | 16.000 | 16.000 | 287,476 |
| 2025-12-09 | 15.650 | 16.200 | 15.650 | 16.000 | 16.000 | 167,000 |
| 2025-12-08 | 16.300 | 16.500 | 15.800 | 15.850 | 15.850 | 263,010 |
| 2025-12-05 | 15.650 | 16.300 | 15.650 | 16.100 | 16.100 | 282,000 |
| 2025-12-04 | 16.250 | 16.300 | 15.800 | 15.850 | 15.850 | 432,050 |
| 2025-12-03 | 16.400 | 17.700 | 16.400 | 16.500 | 16.500 | 400,050 |
| 2025-12-02 | 16.950 | 16.950 | 16.200 | 16.350 | 16.350 | 412,391 |
| 2025-12-01 | 17.650 | 17.650 | 16.700 | 16.800 | 16.800 | 455,001 |
| 2025-11-28 | 17.600 | 17.900 | 17.150 | 17.650 | 17.650 | 1,089,655 |
| 2025-11-27 | 15.500 | 16.750 | 15.350 | 16.750 | 16.750 | 847,024 |
| 2025-11-26 | 15.550 | 16.400 | 15.200 | 15.250 | 15.250 | 415,200 |
| 2025-11-25 | 16.100 | 16.550 | 15.150 | 15.550 | 15.550 | 345,100 |
| 2025-11-24 | 17.000 | 17.000 | 15.800 | 16.050 | 16.050 | 482,050 |
| 2025-11-21 | 16.300 | 17.000 | 15.700 | 16.650 | 16.650 | 823,467 |
| 2025-11-20 | 15.500 | 16.200 | 15.050 | 16.200 | 16.200 | 716,099 |
| 2025-11-19 | 15.700 | 15.800 | 14.500 | 14.750 | 14.750 | 378,055 |
| 2025-11-18 | 16.550 | 16.550 | 15.400 | 15.800 | 15.800 | 641,666 |
| 2025-11-17 | 17.500 | 17.900 | 16.700 | 16.700 | 16.700 | 698,500 |
| 2025-11-14 | 18.000 | 18.300 | 17.400 | 17.550 | 17.550 | 811,200 |
| 2025-11-13 | 18.000 | 18.600 | 17.800 | 18.000 | 18.000 | 1,175,500 |
| 2025-11-12 | 17.000 | 18.000 | 16.200 | 17.800 | 17.800 | 1,118,280 |
| 2025-11-11 | 16.650 | 17.900 | 16.650 | 16.700 | 16.700 | 1,413,020 |
| 2025-11-10 | 17.000 | 18.500 | 16.700 | 18.450 | 18.450 | 1,885,000 |
| 2025-11-07 | 16.500 | 17.200 | 16.100 | 16.850 | 16.850 | 2,244,120 |
| 2025-11-06 | 14.550 | 15.700 | 14.500 | 15.700 | 15.700 | 681,235 |
| 2025-11-05 | 13.100 | 14.300 | 13.000 | 14.300 | 14.300 | 480,100 |
| 2025-11-04 | 14.100 | 14.100 | 13.000 | 13.000 | 13.000 | 557,200 |
| 2025-11-03 | 15.950 | 15.950 | 13.950 | 14.100 | 14.100 | 1,001,000 |
| 2025-10-31 | 16.300 | 16.450 | 15.100 | 15.500 | 15.500 | 1,433,336 |
| 2025-10-30 | 16.200 | 16.200 | 15.500 | 16.200 | 16.200 | 2,400,024 |
| 2025-10-29 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 545,000 |
| 2025-10-28 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 409,034 |
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.