HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15.550	15.700	15.550	15.700	15.700	35,001
2022-05-16	15.750	15.850	15.500	15.550	15.550	27,200
2022-05-13	15.100	15.350	15.050	15.250	15.250	127,000
2022-05-12	15.850	15.850	15.250	15.250	15.250	152,000
2022-05-11	15.950	15.950	15.600	15.900	15.900	55,000
2022-05-10	15.800	16.150	15.600	15.950	15.950	76,000
2022-05-09	16.300	16.300	15.650	15.800	15.800	102,000
2022-05-06	16.600	16.600	16.250	16.400	16.400	78,000
2022-05-05	17.350	17.350	16.950	17.000	17.000	63,000
2022-05-04	16.300	17.300	16.300	16.700	16.700	174,193
2022-05-03	16.250	16.800	16.250	16.400	16.400	49,000
2022-04-29	16.500	16.700	16.250	16.250	16.250	54,439
2022-04-28	16.200	16.500	16.150	16.400	16.400	29,024
2022-04-27	16.250	16.400	16.050	16.400	16.400	126,000
2022-04-26	16.800	16.850	16.500	16.600	16.600	78,158
2022-04-25	16.950	17.050	16.700	16.750	16.750	126,000
2022-04-22	17.600	17.850	17.300	17.350	17.350	130,057
2022-04-21	17.700	17.800	17.550	17.600	17.600	70,000
2022-04-20	18.000	18.050	17.800	17.800	17.800	85,100
2022-04-19	18.300	18.350	17.850	18.000	18.000	170,100
2022-04-18	18.500	18.500	17.700	17.700	17.700	213,000
2022-04-15	18.800	19.300	18.350	18.650	18.650	215,270
2022-04-14	19.550	19.900	19.100	19.100	19.100	188,000
2022-04-13	19.300	19.950	19.300	19.300	19.300	85,000
2022-04-12	20.000	20.250	19.300	19.300	19.300	258,110
2022-04-11	19.800	20.550	19.700	20.100	20.100	662,200
2022-04-08	19.600	20.250	19.250	19.900	19.900	459,223
2022-04-07	20.900	21.550	19.400	19.700	19.700	2,249,160
2022-04-06	18.400	20.600	18.200	20.600	20.600	1,726,000
2022-04-01	19.150	19.150	18.550	18.750	18.750	446,000
2022-03-31	19.500	20.300	19.150	19.250	19.250	2,292,527
2022-03-30	17.100	18.750	17.100	18.750	18.750	852,539
2022-03-29	17.300	17.300	17.050	17.050	17.050	33,027
2022-03-28	17.050	17.300	17.050	17.250	17.250	40,000
2022-03-25	17.150	17.400	17.050	17.050	17.050	100,000
2022-03-24	17.550	17.550	17.100	17.100	17.100	111,574
2022-03-23	17.650	17.700	17.550	17.550	17.550	150,000
2022-03-22	17.650	17.900	17.550	17.600	17.600	166,000
2022-03-21	17.550	17.850	17.550	17.650	17.650	61,000
2022-03-18	17.500	17.550	17.300	17.500	17.500	144,000
2022-03-17	16.800	17.600	16.800	17.300	17.300	199,030
2022-03-16	16.600	16.900	16.250	16.900	16.900	117,000
2022-03-15	17.000	17.000	16.500	16.600	16.600	97,124
2022-03-14	17.100	17.150	16.950	17.000	17.000	30,060
2022-03-11	17.000	17.150	16.800	17.000	17.000	84,039
2022-03-10	17.750	17.750	17.000	17.150	17.150	86,000
2022-03-09	16.800	17.400	16.800	17.050	17.050	91,060
2022-03-08	17.000	17.350	16.750	16.850	16.850	164,170
2022-03-07	18.000	18.000	17.000	17.250	17.250	160,249
2022-03-04	18.000	18.100	17.900	18.000	18.000	42,080
2022-03-03	18.250	18.300	18.000	18.100	18.100	58,820
2022-03-02	18.200	18.250	17.950	18.250	18.250	61,089
2022-03-01	18.000	18.300	17.900	18.200	18.200	50,100
2022-02-25	17.800	18.150	17.700	18.000	18.000	97,203
2022-02-24	18.400	18.450	17.700	17.800	17.800	145,000
2022-02-23	18.350	18.550	18.350	18.500	18.500	34,000
2022-02-22	19.000	19.000	18.100	18.350	18.350	252,049
2022-02-21	18.900	19.000	18.900	19.000	19.000	35,000
2022-02-18	18.600	18.900	18.500	18.900	18.900	77,000
2022-02-17	18.600	18.950	18.500	18.800	18.800	119,024

← NewerPage 19 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.