HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	9.010	9.070	8.980	8.980	8.980	34,000
2025-07-29	9.000	9.080	8.970	9.080	9.080	13,010
2025-07-28	9.100	9.100	9.010	9.030	9.030	19,000
2025-07-25	9.160	9.160	9.060	9.150	9.150	6,000
2025-07-24	9.100	9.110	9.020	9.110	9.110	13,000
2025-07-23	9.030	9.050	9.030	9.050	9.050	9,000
2025-07-22	9.000	9.080	8.990	9.080	9.080	40,000
2025-07-21	9.190	9.190	9.000	9.030	9.030	18,120
2025-07-18	9.150	9.190	9.100	9.190	9.190	20,000
2025-07-17	9.090	9.110	9.080	9.080	9.080	27,000
2025-07-16	9.090	9.120	9.010	9.090	9.090	29,299
2025-07-15	9.000	9.090	8.990	9.090	9.090	78,000
2025-07-14	9.100	9.120	8.900	9.080	9.080	24,000
2025-07-11	9.300	9.300	9.100	9.100	9.100	43,017
2025-07-10	9.330	9.420	9.320	9.420	9.420	19,049
2025-07-09	9.690	9.690	9.310	9.480	9.480	7,000
2025-07-08	9.450	9.450	9.300	9.400	9.400	23,100
2025-07-07	9.700	9.700	9.200	9.470	9.470	23,000
2025-07-04	9.440	9.500	9.290	9.500	9.500	22,100
2025-07-03	9.350	9.820	9.300	9.520	9.520	56,000
2025-07-02	9.510	9.650	9.360	9.500	9.500	49,600
2025-07-01	9.800	9.800	9.530	9.750	9.750	28,000
2025-06-30	9.660	9.780	9.540	9.540	9.540	38,100
2025-06-27	9.940	9.940	9.700	9.780	9.780	22,055
2025-06-26	9.670	9.980	9.660	9.950	9.950	37,085
2025-06-25	9.900	10.000	9.670	9.670	9.670	33,000
2025-06-24	9.400	10.000	9.400	9.850	9.850	53,000
2025-06-23	8.900	9.650	8.900	9.400	9.400	60,000
2025-06-20	9.210	9.410	9.030	9.180	9.180	55,000
2025-06-19	9.980	9.980	8.900	9.550	9.550	133,000
2025-06-18	10.200	10.200	9.770	9.810	9.810	131,000
2025-06-17	10.200	10.200	9.700	10.100	10.100	111,000
2025-06-16	10.350	10.350	10.200	10.350	10.350	37,000
2025-06-13	10.500	10.500	10.100	10.150	10.150	70,000
2025-06-12	10.800	10.800	10.600	10.600	10.600	24,000
2025-06-11	10.850	10.850	10.600	10.650	10.650	28,000
2025-06-10	10.900	10.900	10.750	10.850	10.850	27,000
2025-06-09	10.950	11.000	10.700	10.900	10.900	34,000
2025-06-06	11.200	11.200	10.950	10.950	10.950	15,010
2025-06-05	11.200	11.600	11.150	11.200	11.200	17,056
2025-06-04	11.100	11.350	10.800	11.200	11.200	107,000
2025-06-03	11.200	11.550	11.000	11.100	11.100	129,010
2025-06-02	10.900	11.750	10.900	11.750	11.750	260,030
2025-05-29	10.750	10.800	10.650	10.700	10.700	43,000
2025-05-28	11.050	11.050	10.950	10.950	10.950	31,000
2025-05-27	11.300	11.300	11.050	11.050	11.050	14,010
2025-05-26	11.250	11.300	11.200	11.300	11.300	12,000
2025-05-23	11.200	11.250	11.150	11.250	11.250	36,000
2025-05-22	11.500	11.500	11.100	11.200	11.200	13,000
2025-05-21	11.500	11.750	11.500	11.500	11.500	19,000
2025-05-20	11.700	11.700	11.100	11.550	11.550	33,000
2025-05-19	11.600	11.700	11.550	11.700	11.700	13,030
2025-05-16	11.800	11.800	11.600	11.600	11.600	19,010
2025-05-15	11.550	11.600	11.550	11.600	11.600	4,134
2025-05-14	11.950	11.950	11.650	11.800	11.800	38,124
2025-05-13	11.650	12.100	11.650	11.950	11.950	86,000
2025-05-12	11.900	11.900	11.100	11.450	11.450	11,000
2025-05-09	11.100	11.300	11.100	11.200	11.200	7,000
2025-05-08	11.000	11.250	11.000	11.200	11.200	21,034
2025-05-07	10.900	11.000	10.900	11.000	11.000	13,000

← NewerPage 6 of 21 · 1,221 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.