HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.000	11.000	11.000	11.000	11.000	9,000
2025-05-05	11.200	11.200	10.850	11.000	11.000	16,086
2025-05-02	11.050	11.400	10.900	11.400	11.400	22,000
2025-04-30	11.550	11.800	11.100	11.150	11.150	39,027
2025-04-29	11.250	11.600	11.250	11.250	11.250	14,000
2025-04-28	11.100	11.450	11.100	11.250	11.250	19,000
2025-04-25	11.200	11.200	11.100	11.100	11.100	34,000
2025-04-24	11.400	11.450	11.050	11.050	11.050	9,032
2025-04-23	11.050	11.300	10.950	11.200	11.200	36,217
2025-04-22	10.950	10.950	10.950	10.950	10.950	6,000
2025-04-21	11.250	11.400	10.950	10.950	10.950	23,000
2025-04-18	11.050	11.850	11.050	11.450	11.450	19,000
2025-04-17	11.200	11.250	11.200	11.250	11.250	6,000
2025-04-16	12.000	12.000	11.500	11.550	11.550	59,032
2025-04-15	10.900	11.950	10.700	11.950	11.950	140,024
2025-04-14	11.800	12.100	10.900	10.900	10.900	110,000
2025-04-11	10.300	11.150	10.100	11.000	11.000	50,064
2025-04-10	10.950	10.950	10.600	10.950	10.950	112,000
2025-04-09	11.150	11.150	9.600	9.990	9.990	108,000
2025-04-08	10.700	11.200	10.600	10.600	10.600	227,000
2025-04-07	11.750	11.750	11.750	11.750	11.750	60,008
2025-04-02	12.750	13.450	12.250	13.050	13.050	214,000
2025-04-01	12.700	12.700	12.100	12.250	12.250	32,000
2025-03-31	12.250	12.600	11.800	12.050	12.050	94,000
2025-03-28	12.900	12.900	12.250	12.700	12.700	169,000
2025-03-27	13.400	13.400	12.950	13.000	13.000	19,010
2025-03-26	13.150	13.350	12.850	13.150	13.150	123,000
2025-03-25	13.600	13.600	13.200	13.300	13.300	58,000
2025-03-24	13.700	13.700	13.300	13.300	13.300	65,104
2025-03-21	13.500	13.650	13.450	13.650	13.650	27,000
2025-03-20	13.550	13.650	13.400	13.500	13.500	36,000
2025-03-19	13.700	13.800	13.400	13.400	13.400	82,000
2025-03-18	13.700	13.700	13.550	13.650	13.650	32,000
2025-03-17	13.500	13.800	13.500	13.700	13.700	55,000
2025-03-14	13.750	13.750	13.400	13.600	13.600	123,000
2025-03-13	13.900	13.900	13.550	13.750	13.750	91,147
2025-03-12	13.650	13.650	13.300	13.450	13.450	47,000
2025-03-11	13.400	13.400	13.100	13.400	13.400	67,001
2025-03-10	13.650	13.650	13.500	13.550	13.550	40,070
2025-03-07	13.600	13.650	13.550	13.650	13.650	21,001
2025-03-06	13.650	13.700	13.550	13.700	13.700	67,000
2025-03-05	13.800	13.800	13.600	13.650	13.650	61,000
2025-03-04	13.600	13.800	13.600	13.750	13.750	48,008
2025-03-03	13.650	13.750	13.600	13.700	13.700	46,074
2025-02-27	14.050	14.050	13.700	13.700	13.700	51,599
2025-02-26	14.150	14.150	13.900	13.950	13.950	43,000
2025-02-25	13.900	14.200	13.600	14.200	14.200	155,000
2025-02-24	14.050	14.050	14.000	14.000	14.000	38,000
2025-02-21	14.000	14.100	14.000	14.000	14.000	96,024
2025-02-20	14.000	14.050	13.900	14.000	14.000	110,000
2025-02-19	13.950	14.350	13.900	13.950	13.950	104,010
2025-02-18	14.050	14.050	13.750	13.850	13.850	73,000
2025-02-17	13.850	14.100	13.800	13.950	13.950	63,000
2025-02-14	14.150	14.150	14.000	14.050	14.050	66,024
2025-02-13	13.950	14.150	13.950	14.100	14.100	51,000
2025-02-12	13.900	14.100	13.850	13.900	13.900	27,000
2025-02-11	14.000	14.150	13.850	13.900	13.900	105,090
2025-02-10	14.400	14.400	14.250	14.250	14.250	81,000
2025-02-07	14.300	14.950	14.300	14.400	14.400	111,024
2025-02-06	14.650	14.700	14.300	14.350	14.350	66,010

← NewerPage 7 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.