HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	14.900	15.000	14.850	15.000	15.000	34,049
2023-08-08	15.150	15.200	15.000	15.000	15.000	104,008
2023-08-07	15.700	15.700	15.150	15.150	15.150	119,000
2023-08-04	15.650	15.650	15.100	15.200	15.200	126,000
2023-08-02	15.250	16.550	15.150	15.200	15.200	631,200
2023-08-01	15.250	15.450	15.150	15.150	15.150	54,001
2023-07-31	15.200	15.450	15.150	15.150	15.150	53,000
2023-07-28	15.100	15.250	15.050	15.150	15.150	43,000
2023-07-27	15.000	15.250	14.850	15.150	15.150	105,000
2023-07-26	15.000	15.050	14.900	15.000	15.000	159,000
2023-07-25	15.100	15.200	15.000	15.000	15.000	108,000
2023-07-24	15.450	15.450	15.000	15.100	15.100	143,009
2023-07-21	16.050	16.050	15.350	15.800	15.800	116,000
2023-07-20	15.300	16.400	15.100	16.050	16.050	563,024
2023-07-19	15.300	15.400	14.950	14.950	14.950	109,000
2023-07-18	15.550	15.750	15.300	15.300	15.300	133,089
2023-07-17	15.900	16.100	15.450	15.550	15.550	197,049
2023-07-14	15.500	15.850	15.500	15.550	15.550	108,000
2023-07-13	15.900	15.950	15.550	15.550	15.550	174,000
2023-07-12	16.100	16.300	15.900	15.900	15.900	84,020
2023-07-11	16.100	16.600	16.000	16.100	16.100	125,000
2023-07-10	16.250	16.250	16.000	16.000	16.000	51,000
2023-07-07	16.150	16.200	15.800	16.200	16.200	149,000
2023-07-06	16.400	16.650	16.250	16.300	16.300	126,207
2023-07-05	16.350	16.750	16.350	16.400	16.400	56,000
2023-07-04	16.550	16.550	16.300	16.350	16.350	137,000
2023-07-03	16.850	17.150	16.550	16.550	16.550	169,049
2023-06-30	17.250	17.250	16.800	16.850	16.850	126,364
2023-06-29	17.300	17.900	16.900	16.900	16.900	479,000
2023-06-28	17.000	17.400	16.700	16.700	16.700	100,000
2023-06-27	17.200	17.350	16.800	16.850	16.850	285,234
2023-06-26	18.500	18.500	17.100	17.150	17.150	512,300
2023-06-21	18.450	19.950	18.300	18.400	18.400	1,672,000
2023-06-20	17.750	18.300	17.700	18.250	18.250	578,000
2023-06-19	17.250	17.900	17.100	17.700	17.700	324,000
2023-06-16	17.250	17.350	17.050	17.200	17.200	194,105
2023-06-15	17.650	17.800	17.000	17.250	17.250	275,000
2023-06-14	17.300	18.400	17.150	17.450	17.450	2,018,000
2023-06-13	16.850	17.000	16.650	16.750	16.750	156,913
2023-06-12	16.950	17.300	16.700	16.750	16.750	289,000
2023-06-09	17.150	18.000	16.700	16.750	16.750	987,000
2023-06-08	16.500	17.200	16.500	16.700	16.700	514,788
2023-06-07	16.250	16.550	16.200	16.200	16.200	96,000
2023-06-06	16.350	16.350	16.200	16.200	16.200	60,000
2023-06-05	16.050	16.350	16.050	16.350	16.350	61,000
2023-06-02	16.100	16.250	16.050	16.100	16.100	110,066
2023-06-01	16.150	16.200	15.850	15.950	15.950	65,000
2023-05-31	16.200	16.400	16.050	16.050	16.050	143,024
2023-05-30	16.000	16.250	16.000	16.050	16.050	43,000
2023-05-29	16.450	16.450	16.000	16.000	16.000	74,031
2023-05-26	16.500	16.550	16.150	16.300	16.300	88,049
2023-05-25	16.200	16.700	16.200	16.400	16.400	232,000
2023-05-24	16.250	16.650	16.100	16.150	16.150	185,000
2023-05-23	16.200	16.250	16.000	16.100	16.100	80,099
2023-05-22	16.000	16.300	16.000	16.150	16.150	55,000
2023-05-19	16.050	16.200	16.000	16.000	16.000	98,024
2023-05-18	16.400	16.400	16.000	16.050	16.050	119,000
2023-05-17	15.800	16.300	15.800	16.100	16.100	287,248
2023-05-16	15.500	16.100	15.500	15.900	15.900	164,024
2023-05-15	15.400	15.450	15.100	15.450	15.450	61,000

← NewerPage 14 of 21 · 1,222 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.