HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.100	13.150	12.000	12.250	12.250	588,131
2025-10-23	11.900	12.950	11.750	12.850	12.850	1,459,190
2025-10-22	10.700	11.800	10.650	11.800	11.800	861,100
2025-10-21	9.900	10.750	9.900	10.750	10.750	265,100
2025-10-20	10.000	10.000	9.800	9.810	9.810	37,000
2025-10-17	10.050	10.100	10.000	10.000	10.000	16,000
2025-10-16	10.050	10.050	9.950	10.050	10.050	46,000
2025-10-15	10.000	10.100	9.880	10.050	10.050	65,000
2025-10-14	10.200	10.200	9.850	10.000	10.000	83,000
2025-10-13	10.200	10.200	9.850	9.960	9.960	17,749
2025-10-09	10.050	10.200	10.050	10.200	10.200	49,000
2025-10-08	10.150	10.150	9.990	10.050	10.050	43,000
2025-10-07	9.980	10.250	9.980	10.150	10.150	65,000
2025-10-03	9.930	10.100	9.930	9.970	9.970	48,000
2025-10-02	9.750	10.000	9.750	9.930	9.930	68,000
2025-10-01	9.980	10.050	9.890	9.930	9.930	60,000
2025-09-30	10.050	10.250	9.950	9.950	9.950	43,000
2025-09-29	10.300	10.300	10.300	10.300	10.300	0
2025-09-26	9.820	10.400	9.800	10.300	10.300	129,432
2025-09-25	9.850	10.150	9.830	9.960	9.960	55,000
2025-09-24	10.350	10.350	9.900	9.900	9.900	97,010
2025-09-23	10.250	10.250	9.900	10.250	10.250	156,000
2025-09-22	10.600	10.600	10.200	10.400	10.400	141,001
2025-09-19	10.650	10.950	10.050	10.600	10.600	249,101
2025-09-18	9.740	10.650	9.730	10.650	10.650	215,001
2025-09-17	9.650	9.830	9.630	9.700	9.700	59,000
2025-09-16	9.740	9.800	9.620	9.780	9.780	61,000
2025-09-15	9.700	9.700	9.560	9.560	9.560	44,010
2025-09-12	9.720	9.730	9.650	9.700	9.700	73,000
2025-09-11	9.810	9.840	9.600	9.720	9.720	157,249
2025-09-10	10.050	10.050	9.930	9.940	9.940	148,000
2025-09-09	10.100	10.100	9.970	9.980	9.980	90,000
2025-09-08	10.100	10.300	10.000	10.000	10.000	81,000
2025-09-05	10.000	10.250	9.960	10.100	10.100	84,004
2025-09-04	9.940	10.100	9.940	10.100	10.100	81,000
2025-09-03	10.100	10.100	9.860	10.000	10.000	109,000
2025-09-02	9.960	10.100	9.810	10.050	10.050	121,000
2025-09-01	10.000	10.300	9.890	9.950	9.950	126,000
2025-08-29	10.750	11.000	10.250	10.300	10.300	151,000
2025-08-28	11.050	11.200	10.300	10.700	10.700	262,372
2025-08-27	11.350	11.350	10.800	11.050	11.050	223,218
2025-08-26	11.600	12.300	11.400	11.400	11.400	227,218
2025-08-25	11.400	11.400	11.000	11.200	11.200	202,000
2025-08-22	11.700	11.750	11.000	11.300	11.300	309,000
2025-08-21	12.000	12.150	11.300	11.400	11.400	441,001
2025-08-20	11.700	12.250	11.200	12.250	12.250	1,054,000
2025-08-19	11.150	11.150	11.150	11.150	11.150	270,000
2025-08-18	10.150	10.150	10.150	10.150	10.150	163,000
2025-08-15	9.260	9.260	9.000	9.260	9.260	238,000
2025-08-14	8.320	8.420	8.310	8.420	8.420	66,110
2025-08-13	8.390	8.450	8.370	8.450	8.450	74,000
2025-08-12	8.440	8.660	8.350	8.590	8.590	95,000
2025-08-11	8.880	8.880	8.600	8.600	8.600	42,000
2025-08-08	8.880	8.880	8.600	8.690	8.690	47,000
2025-08-07	8.850	8.990	8.520	8.690	8.690	87,084
2025-08-06	8.980	9.010	8.250	8.850	8.850	301,280
2025-08-05	9.030	9.340	8.990	9.010	9.010	47,000
2025-08-04	9.050	9.050	9.000	9.030	9.030	17,000
2025-08-01	9.000	9.100	9.000	9.100	9.100	30,000
2025-07-31	9.170	9.170	9.010	9.050	9.050	18,000

← NewerPage 5 of 21 · 1,216 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.