HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	13.550	13.850	13.400	13.850	13.850	68,123
2023-02-08	13.650	13.800	13.550	13.600	13.600	37,000
2023-02-07	13.600	13.650	13.500	13.550	13.550	35,000
2023-02-06	13.650	13.650	13.600	13.600	13.600	43,299
2023-02-03	13.750	13.750	13.550	13.600	13.600	35,001
2023-02-02	13.850	13.850	13.600	13.750	13.750	33,099
2023-02-01	13.500	13.950	13.500	13.700	13.700	76,000
2023-01-31	13.500	13.500	13.250	13.500	13.500	86,452
2023-01-30	13.150	13.300	13.150	13.200	13.200	55,355
2023-01-17	13.200	13.200	13.100	13.150	13.150	19,000
2023-01-16	13.100	13.350	13.000	13.200	13.200	71,000
2023-01-13	13.550	13.550	13.050	13.100	13.100	124,000
2023-01-12	14.000	14.000	13.450	13.550	13.550	42,000
2023-01-11	13.800	13.800	13.600	13.650	13.650	25,000
2023-01-10	14.050	14.050	13.650	13.800	13.800	80,000
2023-01-09	13.600	14.000	13.600	13.800	13.800	85,000
2023-01-06	13.500	13.550	13.500	13.550	13.550	18,000
2023-01-05	13.350	13.450	13.350	13.450	13.450	7,000
2023-01-04	13.350	13.450	13.300	13.450	13.450	95,000
2023-01-03	13.400	13.400	13.300	13.300	13.300	11,049
2022-12-30	13.350	13.400	13.300	13.400	13.400	11,000
2022-12-29	13.500	13.500	13.250	13.300	13.300	9,000
2022-12-28	13.950	13.950	13.350	13.500	13.500	45,000
2022-12-27	13.850	13.850	13.650	13.700	13.700	102,000
2022-12-26	13.850	14.000	13.850	13.850	13.850	25,000
2022-12-23	13.750	13.800	13.700	13.800	13.800	60,000
2022-12-22	13.650	14.350	13.650	13.800	13.800	684,000
2022-12-21	13.700	13.700	13.600	13.650	13.650	100,000
2022-12-20	13.800	13.850	13.500	13.600	13.600	88,000
2022-12-19	14.050	14.050	13.600	13.800	13.800	91,000
2022-12-16	13.500	13.950	13.500	13.800	13.800	204,000
2022-12-15	13.800	14.650	13.800	13.800	13.800	1,304,001
2022-12-14	13.350	13.350	13.300	13.350	13.350	39,000
2022-12-13	13.250	13.250	13.050	13.200	13.200	46,000
2022-12-12	13.200	13.300	13.000	13.200	13.200	39,000
2022-12-09	13.400	13.700	12.950	13.200	13.200	96,000
2022-12-08	13.450	13.450	13.350	13.400	13.400	27,000
2022-12-07	13.650	13.650	13.100	13.250	13.250	89,000
2022-12-06	13.800	14.050	13.600	13.750	13.750	111,000
2022-12-05	13.550	13.900	13.550	13.750	13.750	240,501
2022-12-02	13.700	13.700	13.500	13.500	13.500	73,000
2022-12-01	13.550	13.800	13.550	13.700	13.700	64,001
2022-11-30	13.600	13.650	13.500	13.550	13.550	77,001
2022-11-29	13.650	13.650	13.150	13.600	13.600	207,000
2022-11-28	13.650	13.650	13.400	13.550	13.550	18,000
2022-11-25	13.600	13.600	13.500	13.550	13.550	28,000
2022-11-24	13.400	13.500	13.350	13.450	13.450	32,000
2022-11-23	13.350	13.600	13.350	13.400	13.400	43,000
2022-11-22	13.400	13.650	13.300	13.350	13.350	35,000
2022-11-21	13.400	13.550	13.400	13.400	13.400	18,000
2022-11-18	13.750	13.750	13.400	13.400	13.400	50,000
2022-11-17	13.400	13.550	13.400	13.550	13.550	17,000
2022-11-16	13.400	13.500	13.400	13.400	13.400	38,000
2022-11-15	13.350	13.650	13.350	13.550	13.550	80,000
2022-11-14	13.300	13.550	13.150	13.550	13.550	58,024
2022-11-11	13.600	13.600	13.300	13.300	13.300	47,000
2022-11-10	13.350	13.600	13.300	13.300	13.300	126,000
2022-11-09	13.500	14.500	13.500	13.600	13.600	828,017
2022-11-08	13.000	13.250	13.000	13.200	13.200	60,050
2022-11-07	13.000	13.000	12.850	12.950	12.950	46,000

← NewerPage 16 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.