HY Electronic Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 14.900 | 14.900 | 14.650 | 14.650 | 14.650 | 38,000 |
| 2025-02-04 | 14.350 | 14.750 | 14.350 | 14.600 | 14.600 | 49,000 |
| 2025-02-03 | 14.100 | 14.350 | 14.100 | 14.350 | 14.350 | 28,049 |
| 2025-01-22 | 14.100 | 14.500 | 14.100 | 14.400 | 14.400 | 23,000 |
| 2025-01-21 | 14.400 | 14.500 | 14.200 | 14.250 | 14.250 | 55,000 |
| 2025-01-20 | 14.800 | 14.800 | 14.150 | 14.500 | 14.500 | 74,024 |
| 2025-01-17 | 14.800 | 15.500 | 14.750 | 14.750 | 14.750 | 178,600 |
| 2025-01-16 | 13.600 | 14.900 | 13.600 | 14.900 | 14.900 | 151,000 |
| 2025-01-15 | 13.700 | 13.900 | 13.450 | 13.550 | 13.550 | 62,000 |
| 2025-01-14 | 13.700 | 14.100 | 13.500 | 13.850 | 13.850 | 25,024 |
| 2025-01-13 | 14.550 | 14.550 | 13.600 | 13.900 | 13.900 | 64,000 |
| 2025-01-10 | 14.300 | 14.600 | 14.300 | 14.550 | 14.550 | 79,000 |
| 2025-01-09 | 14.600 | 14.800 | 14.300 | 14.300 | 14.300 | 69,000 |
| 2025-01-08 | 14.750 | 14.900 | 14.650 | 14.650 | 14.650 | 42,000 |
| 2025-01-07 | 14.850 | 15.000 | 14.800 | 14.800 | 14.800 | 46,000 |
| 2025-01-06 | 14.750 | 15.050 | 14.750 | 14.850 | 14.850 | 84,374 |
| 2025-01-03 | 14.800 | 14.900 | 14.750 | 14.750 | 14.750 | 35,024 |
| 2025-01-02 | 15.350 | 15.350 | 14.900 | 14.900 | 14.900 | 53,000 |
| 2024-12-31 | 15.000 | 15.000 | 14.700 | 14.950 | 14.950 | 30,000 |
| 2024-12-30 | 14.600 | 15.200 | 14.600 | 14.800 | 14.800 | 45,100 |
| 2024-12-27 | 15.450 | 15.450 | 14.900 | 15.150 | 15.150 | 28,000 |
| 2024-12-26 | 15.000 | 15.200 | 14.900 | 14.950 | 14.950 | 46,000 |
| 2024-12-25 | 14.800 | 15.000 | 14.800 | 14.900 | 14.900 | 36,099 |
| 2024-12-24 | 15.500 | 15.500 | 14.850 | 14.950 | 14.950 | 83,000 |
| 2024-12-23 | 15.600 | 15.600 | 15.100 | 15.150 | 15.150 | 19,000 |
| 2024-12-20 | 15.400 | 15.400 | 14.900 | 14.950 | 14.950 | 25,000 |
| 2024-12-19 | 14.950 | 15.000 | 14.750 | 15.000 | 15.000 | 63,000 |
| 2024-12-18 | 15.300 | 15.400 | 14.800 | 15.000 | 15.000 | 64,000 |
| 2024-12-17 | 15.050 | 15.250 | 15.000 | 15.200 | 15.200 | 35,077 |
| 2024-12-16 | 15.250 | 15.800 | 14.600 | 15.250 | 15.250 | 126,000 |
| 2024-12-13 | 16.450 | 16.450 | 15.300 | 15.600 | 15.600 | 186,200 |
| 2024-12-12 | 15.650 | 16.900 | 15.650 | 16.450 | 16.450 | 371,024 |
| 2024-12-11 | 15.400 | 15.600 | 15.200 | 15.400 | 15.400 | 102,061 |
| 2024-12-10 | 15.500 | 15.500 | 15.350 | 15.350 | 15.350 | 39,153 |
| 2024-12-09 | 15.600 | 15.600 | 15.200 | 15.500 | 15.500 | 81,131 |
| 2024-12-06 | 14.900 | 15.900 | 14.800 | 15.600 | 15.600 | 189,300 |
| 2024-12-05 | 14.750 | 14.850 | 14.500 | 14.750 | 14.750 | 91,000 |
| 2024-12-04 | 14.800 | 14.900 | 14.750 | 14.800 | 14.800 | 38,000 |
| 2024-12-03 | 15.000 | 15.050 | 14.700 | 14.800 | 14.800 | 60,000 |
| 2024-12-02 | 14.800 | 14.850 | 14.500 | 14.800 | 14.800 | 61,000 |
| 2024-11-29 | 14.800 | 14.950 | 14.800 | 14.800 | 14.800 | 67,028 |
| 2024-11-28 | 15.000 | 15.000 | 14.750 | 14.900 | 14.900 | 46,000 |
| 2024-11-27 | 15.350 | 15.350 | 14.800 | 15.000 | 15.000 | 119,000 |
| 2024-11-26 | 15.450 | 15.500 | 15.200 | 15.350 | 15.350 | 57,047 |
| 2024-11-25 | 15.000 | 15.500 | 14.850 | 15.450 | 15.450 | 41,000 |
| 2024-11-22 | 15.100 | 15.200 | 15.050 | 15.200 | 15.200 | 38,099 |
| 2024-11-21 | 15.000 | 15.450 | 14.750 | 15.150 | 15.150 | 63,550 |
| 2024-11-20 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 75,024 |
| 2024-11-19 | 14.900 | 15.600 | 14.900 | 15.300 | 15.300 | 46,000 |
| 2024-11-18 | 14.600 | 15.300 | 14.500 | 15.150 | 15.150 | 136,099 |
| 2024-11-15 | 15.700 | 15.700 | 14.750 | 15.050 | 15.050 | 244,000 |
| 2024-11-14 | 15.600 | 15.950 | 15.300 | 15.400 | 15.400 | 55,000 |
| 2024-11-13 | 16.300 | 16.550 | 15.600 | 15.600 | 15.600 | 108,000 |
| 2024-11-12 | 16.200 | 16.200 | 15.400 | 15.950 | 15.950 | 206,000 |
| 2024-11-11 | 16.400 | 16.550 | 15.900 | 16.200 | 16.200 | 248,000 |
| 2024-11-08 | 17.000 | 17.000 | 16.300 | 16.900 | 16.900 | 244,007 |
| 2024-11-07 | 17.100 | 17.600 | 16.100 | 16.750 | 16.750 | 545,149 |
| 2024-11-06 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 0 |
| 2024-11-05 | 17.300 | 18.000 | 17.000 | 17.850 | 17.850 | 268,000 |
| 2024-11-04 | 17.550 | 17.550 | 17.000 | 17.200 | 17.200 | 58,000 |
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.