HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.800	16.250	15.800	16.000	16.000	66,000
2022-08-09	16.400	16.400	15.850	15.850	15.850	86,000
2022-08-08	16.250	16.500	16.000	16.000	16.000	107,008
2022-08-05	16.150	16.400	15.950	16.200	16.200	198,000
2022-08-04	16.200	17.200	15.750	15.750	15.750	1,240,000
2022-08-03	16.000	16.000	15.550	15.650	15.650	45,000
2022-08-02	15.900	15.900	15.550	15.700	15.700	54,000
2022-08-01	16.250	16.250	15.950	16.000	16.000	44,000
2022-07-29	16.300	16.300	15.850	16.000	16.000	31,000
2022-07-28	16.150	16.150	15.750	15.850	15.850	69,000
2022-07-27	15.650	16.100	15.650	16.100	16.100	133,000
2022-07-26	16.150	16.400	15.650	15.700	15.700	104,000
2022-07-25	15.600	16.300	15.500	16.150	16.150	236,000
2022-07-22	15.350	15.900	15.300	15.600	15.600	175,449
2022-07-21	15.300	15.450	15.200	15.300	15.300	68,000
2022-07-20	15.800	16.500	15.150	15.250	15.250	348,000
2022-07-19	15.100	15.200	15.000	15.100	15.100	40,000
2022-07-18	15.100	15.200	15.100	15.100	15.100	70,000
2022-07-15	15.100	15.400	15.100	15.100	15.100	53,149
2022-07-14	14.900	15.200	14.900	15.150	15.150	45,000
2022-07-13	15.950	15.950	15.000	15.100	15.100	79,000
2022-07-12	15.350	15.350	14.600	14.850	14.850	69,000
2022-07-11	16.000	16.000	15.700	15.700	15.700	14,000
2022-07-08	15.200	15.700	15.200	15.700	15.700	76,000
2022-07-07	14.850	15.200	14.700	15.200	15.200	80,000
2022-07-06	15.000	15.000	14.800	14.900	14.900	40,000
2022-07-05	15.300	15.300	15.000	15.150	15.150	27,084
2022-07-04	14.650	15.100	14.650	15.000	15.000	39,008
2022-07-01	15.300	15.400	14.800	14.800	14.800	126,000
2022-06-30	16.000	16.000	15.500	15.500	15.500	66,000
2022-06-29	15.800	16.600	15.700	16.050	16.050	153,049
2022-06-28	17.000	17.200	15.900	15.900	15.900	390,074
2022-06-27	15.800	16.800	15.800	16.800	16.800	284,000
2022-06-24	15.750	15.750	15.300	15.300	15.300	59,024
2022-06-23	15.350	15.650	15.000	15.250	15.250	97,000
2022-06-22	15.500	15.500	15.000	15.350	15.350	60,000
2022-06-21	14.900	15.550	14.900	15.500	15.500	110,000
2022-06-20	16.250	16.250	15.050	15.100	15.100	76,000
2022-06-17	16.000	16.100	15.700	15.750	15.750	136,065
2022-06-16	16.800	17.050	16.150	16.150	16.150	86,000
2022-06-15	16.550	17.000	16.500	16.600	16.600	57,145
2022-06-14	16.550	16.550	16.100	16.550	16.550	50,000
2022-06-13	17.150	17.150	16.500	16.550	16.550	90,000
2022-06-10	17.150	17.300	17.000	17.250	17.250	55,000
2022-06-09	17.300	17.400	17.100	17.150	17.150	87,000
2022-06-08	17.300	17.650	17.050	17.300	17.300	181,000
2022-06-07	17.200	17.500	17.200	17.350	17.350	46,001
2022-06-06	17.500	17.500	17.150	17.300	17.300	53,000
2022-06-02	17.800	17.850	17.500	17.500	17.500	37,000
2022-06-01	17.600	17.800	17.200	17.800	17.800	105,422
2022-05-31	17.700	17.850	17.600	17.750	17.750	28,000
2022-05-30	18.050	18.100	17.650	17.700	17.700	110,000
2022-05-27	17.750	18.050	17.650	17.750	17.750	75,000
2022-05-26	17.950	17.950	17.600	17.650	17.650	53,000
2022-05-25	17.350	17.950	17.350	17.950	17.950	87,000
2022-05-24	18.350	18.650	17.250	17.600	17.600	430,000
2022-05-23	17.600	17.950	17.000	17.000	17.000	212,000
2022-05-20	16.850	18.250	16.850	17.700	17.700	563,499
2022-05-19	16.950	17.000	16.450	16.600	16.600	421,000
2022-05-18	16.300	17.250	16.300	17.250	17.250	268,024

← NewerPage 18 of 21 · 1,216 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.