HY Electronic Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 16.900 | 17.350 | 16.900 | 17.350 | 17.350 | 118,799 |
| 2024-10-30 | 17.700 | 17.700 | 16.850 | 17.350 | 17.350 | 79,106 |
| 2024-10-29 | 17.200 | 17.400 | 16.850 | 17.250 | 17.250 | 267,000 |
| 2024-10-28 | 17.700 | 17.750 | 16.800 | 17.250 | 17.250 | 313,000 |
| 2024-10-25 | 17.850 | 18.000 | 17.600 | 17.700 | 17.700 | 199,591 |
| 2024-10-24 | 18.000 | 18.300 | 17.650 | 17.950 | 17.950 | 238,074 |
| 2024-10-23 | 18.350 | 18.700 | 17.650 | 17.800 | 17.800 | 351,049 |
| 2024-10-22 | 17.650 | 18.450 | 17.500 | 18.200 | 18.200 | 589,259 |
| 2024-10-21 | 16.900 | 18.100 | 16.900 | 17.800 | 17.800 | 943,300 |
| 2024-10-18 | 16.800 | 16.800 | 16.400 | 16.750 | 16.750 | 212,000 |
| 2024-10-17 | 16.700 | 17.600 | 16.550 | 16.750 | 16.750 | 440,220 |
| 2024-10-16 | 16.350 | 16.800 | 16.200 | 16.600 | 16.600 | 290,000 |
| 2024-10-15 | 15.750 | 16.500 | 15.750 | 16.450 | 16.450 | 232,060 |
| 2024-10-14 | 15.500 | 15.750 | 15.500 | 15.750 | 15.750 | 80,000 |
| 2024-10-11 | 15.800 | 15.900 | 15.500 | 15.700 | 15.700 | 96,000 |
| 2024-10-09 | 15.800 | 16.150 | 15.650 | 15.850 | 15.850 | 119,000 |
| 2024-10-08 | 15.800 | 15.900 | 15.650 | 15.800 | 15.800 | 146,000 |
| 2024-10-07 | 15.950 | 16.100 | 15.850 | 16.000 | 16.000 | 159,001 |
| 2024-10-04 | 16.500 | 16.650 | 15.800 | 16.000 | 16.000 | 249,244 |
| 2024-10-01 | 16.550 | 16.800 | 16.150 | 16.500 | 16.500 | 436,000 |
| 2024-09-30 | 15.650 | 16.950 | 15.450 | 16.400 | 16.400 | 735,005 |
| 2024-09-27 | 16.500 | 16.600 | 15.800 | 15.800 | 15.800 | 1,094,008 |
| 2024-09-26 | 14.800 | 16.250 | 14.800 | 16.250 | 16.250 | 1,655,122 |
| 2024-09-25 | 14.800 | 14.950 | 14.550 | 14.800 | 14.800 | 109,000 |
| 2024-09-24 | 14.350 | 14.600 | 14.300 | 14.600 | 14.600 | 64,000 |
| 2024-09-23 | 14.400 | 14.500 | 14.300 | 14.450 | 14.450 | 47,000 |
| 2024-09-20 | 14.650 | 14.700 | 14.350 | 14.500 | 14.500 | 61,000 |
| 2024-09-19 | 14.250 | 14.750 | 14.250 | 14.600 | 14.600 | 121,000 |
| 2024-09-18 | 14.450 | 14.500 | 14.250 | 14.250 | 14.250 | 91,037 |
| 2024-09-16 | 14.200 | 14.400 | 14.200 | 14.300 | 14.300 | 49,055 |
| 2024-09-13 | 14.350 | 14.350 | 14.250 | 14.250 | 14.250 | 35,000 |
| 2024-09-12 | 14.200 | 14.400 | 14.150 | 14.400 | 14.400 | 54,024 |
| 2024-09-11 | 14.350 | 14.400 | 14.100 | 14.350 | 14.350 | 32,000 |
| 2024-09-10 | 14.800 | 14.800 | 14.050 | 14.400 | 14.400 | 97,000 |
| 2024-09-09 | 14.150 | 14.500 | 14.050 | 14.500 | 14.500 | 93,000 |
| 2024-09-06 | 14.450 | 14.600 | 14.350 | 14.600 | 14.600 | 117,000 |
| 2024-09-05 | 14.750 | 14.850 | 14.350 | 14.600 | 14.600 | 233,000 |
| 2024-09-04 | 15.000 | 15.000 | 14.350 | 14.750 | 14.750 | 539,000 |
| 2024-09-03 | 15.100 | 15.600 | 14.900 | 15.600 | 15.600 | 1,034,052 |
| 2024-09-02 | 15.100 | 16.100 | 15.100 | 16.100 | 16.100 | 1,361,045 |
| 2024-08-30 | 14.800 | 14.800 | 14.500 | 14.650 | 14.650 | 32,000 |
| 2024-08-29 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 19,000 |
| 2024-08-28 | 14.700 | 14.700 | 14.500 | 14.650 | 14.650 | 50,049 |
| 2024-08-27 | 14.900 | 14.900 | 14.500 | 14.800 | 14.800 | 71,404 |
| 2024-08-26 | 14.900 | 14.900 | 14.600 | 14.800 | 14.800 | 96,000 |
| 2024-08-23 | 15.000 | 15.000 | 14.650 | 14.850 | 14.850 | 111,000 |
| 2024-08-22 | 14.650 | 14.800 | 14.250 | 14.800 | 14.800 | 200,000 |
| 2024-08-21 | 14.550 | 14.600 | 14.250 | 14.350 | 14.350 | 76,000 |
| 2024-08-20 | 14.250 | 14.450 | 14.250 | 14.450 | 14.450 | 52,000 |
| 2024-08-19 | 14.250 | 14.450 | 14.100 | 14.450 | 14.450 | 167,001 |
| 2024-08-16 | 14.350 | 14.550 | 14.300 | 14.400 | 14.400 | 74,000 |
| 2024-08-15 | 14.300 | 14.500 | 14.100 | 14.400 | 14.400 | 74,000 |
| 2024-08-14 | 14.450 | 14.650 | 14.200 | 14.300 | 14.300 | 55,000 |
| 2024-08-13 | 14.400 | 14.400 | 14.050 | 14.200 | 14.200 | 111,096 |
| 2024-08-12 | 14.250 | 14.700 | 14.250 | 14.450 | 14.450 | 58,000 |
| 2024-08-09 | 14.350 | 14.900 | 14.150 | 14.450 | 14.450 | 110,000 |
| 2024-08-08 | 14.100 | 14.500 | 13.850 | 14.350 | 14.350 | 56,000 |
| 2024-08-07 | 13.100 | 14.350 | 13.100 | 14.300 | 14.300 | 156,140 |
| 2024-08-06 | 13.800 | 13.800 | 12.700 | 13.250 | 13.250 | 183,038 |
| 2024-08-05 | 14.500 | 14.500 | 13.850 | 13.900 | 13.900 | 289,001 |
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.