HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.000	13.100	12.950	13.000	13.000	22,000
2022-11-03	13.000	13.000	12.800	12.950	12.950	16,185
2022-11-02	13.000	13.000	12.800	12.950	12.950	84,000
2022-11-01	12.950	12.950	12.800	12.800	12.800	27,124
2022-10-31	13.100	13.550	12.700	12.700	12.700	210,000
2022-10-28	13.100	13.100	12.400	12.400	12.400	96,123
2022-10-27	13.150	13.150	13.000	13.100	13.100	28,002
2022-10-26	13.100	13.100	12.850	13.000	13.000	22,322
2022-10-25	13.050	13.200	12.750	12.900	12.900	24,000
2022-10-24	12.700	12.750	12.600	12.750	12.750	10,000
2022-10-21	12.500	12.550	12.500	12.550	12.550	17,000
2022-10-20	12.500	12.700	12.400	12.500	12.500	47,000
2022-10-19	13.000	13.050	12.850	12.850	12.850	29,500
2022-10-18	13.000	13.150	12.950	13.000	13.000	21,000
2022-10-17	13.100	13.100	12.600	12.900	12.900	42,000
2022-10-14	12.800	13.100	12.800	13.100	13.100	39,000
2022-10-13	13.100	13.650	12.350	12.350	12.350	85,000
2022-10-12	13.000	13.300	13.000	13.300	13.300	22,024
2022-10-11	13.250	13.300	13.000	13.000	13.000	81,000
2022-10-07	13.750	13.750	13.600	13.700	13.700	32,000
2022-10-06	13.700	13.850	13.700	13.850	13.850	7,000
2022-10-05	13.850	13.900	13.700	13.850	13.850	26,000
2022-10-04	13.600	13.950	13.500	13.800	13.800	46,000
2022-10-03	13.850	13.850	13.250	13.300	13.300	25,000
2022-09-30	13.150	13.500	13.000	13.400	13.400	44,000
2022-09-29	13.450	13.750	13.400	13.450	13.450	67,000
2022-09-28	13.600	13.600	13.200	13.450	13.450	59,000
2022-09-27	13.600	13.900	13.600	13.900	13.900	9,029
2022-09-26	14.100	14.100	13.450	13.850	13.850	78,001
2022-09-23	14.350	14.350	14.150	14.200	14.200	54,000
2022-09-22	14.150	14.350	14.150	14.350	14.350	38,000
2022-09-21	14.800	14.800	14.300	14.300	14.300	85,000
2022-09-20	15.000	15.000	14.750	14.800	14.800	40,001
2022-09-19	15.000	15.000	14.750	14.800	14.800	65,001
2022-09-16	15.050	15.100	14.950	15.000	15.000	65,010
2022-09-15	15.250	15.250	15.100	15.250	15.250	41,124
2022-09-14	15.350	15.350	15.200	15.250	15.250	41,000
2022-09-13	15.500	15.500	15.350	15.350	15.350	30,049
2022-09-12	15.200	15.650	15.200	15.400	15.400	29,015
2022-09-08	15.150	15.500	15.100	15.300	15.300	39,000
2022-09-07	15.150	15.300	15.100	15.100	15.100	48,000
2022-09-06	15.650	15.650	15.300	15.450	15.450	56,000
2022-09-05	16.000	16.250	15.550	15.600	15.600	75,049
2022-09-02	15.850	16.100	15.750	16.100	16.100	60,000
2022-09-01	16.100	16.100	15.600	15.900	15.900	126,000
2022-08-31	16.100	16.200	16.100	16.100	16.100	56,000
2022-08-30	16.000	16.150	16.000	16.150	16.150	33,000
2022-08-29	15.750	16.050	15.750	16.000	16.000	53,000
2022-08-26	16.600	16.700	16.250	16.400	16.400	124,024
2022-08-25	16.200	16.650	16.150	16.150	16.150	101,000
2022-08-24	16.100	16.100	16.050	16.100	16.100	15,000
2022-08-23	16.000	16.100	16.000	16.100	16.100	21,000
2022-08-22	16.200	16.200	16.000	16.100	16.100	21,000
2022-08-19	16.200	16.300	16.100	16.200	16.200	28,110
2022-08-18	16.250	16.300	16.200	16.200	16.200	57,000
2022-08-17	16.250	16.700	16.150	16.350	16.350	153,000
2022-08-16	16.250	16.250	16.000	16.100	16.100	46,000
2022-08-15	16.200	16.300	16.150	16.250	16.250	41,000
2022-08-12	15.900	16.150	15.900	16.100	16.100	20,000
2022-08-11	16.100	16.100	15.900	15.900	15.900	75,000

← NewerPage 17 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.