HY Electronic Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	19.350	19.350	18.600	18.600	18.600	179,457
2022-02-15	18.400	18.800	18.350	18.450	18.450	52,376
2022-02-14	19.150	19.150	18.400	18.400	18.400	146,000
2022-02-11	19.150	19.500	19.150	19.150	19.150	78,000
2022-02-10	19.400	19.400	18.900	19.100	19.100	90,003
2022-02-09	19.200	19.550	19.000	19.400	19.400	151,000
2022-02-08	18.550	19.600	18.550	19.100	19.100	201,100
2022-02-07	17.650	18.750	17.650	18.550	18.550	154,258
2022-01-26	17.700	17.850	17.350	17.550	17.550	221,472
2022-01-25	17.850	18.200	17.700	17.750	17.750	141,000
2022-01-24	18.000	18.150	17.450	18.100	18.100	122,181
2022-01-21	18.750	18.750	18.200	18.200	18.200	173,030
2022-01-20	19.300	19.300	18.700	18.850	18.850	206,025
2022-01-19	19.400	19.550	19.300	19.300	19.300	60,000
2022-01-18	19.850	20.050	19.400	19.800	19.800	141,000
2022-01-17	19.000	20.150	18.700	19.500	19.500	181,000
2022-01-14	19.300	19.300	18.700	18.850	18.850	255,000
2022-01-13	19.700	19.700	19.300	19.350	19.350	157,000
2022-01-12	19.700	19.800	19.350	19.350	19.350	404,099
2022-01-11	20.000	20.200	19.700	19.700	19.700	221,048
2022-01-10	20.050	20.350	19.900	20.250	20.250	238,373
2022-01-07	21.000	21.050	20.250	20.350	20.350	370,000
2022-01-06	21.350	21.350	21.000	21.100	21.100	144,439
2022-01-05	21.600	21.750	21.400	21.400	21.400	141,100
2022-01-04	21.800	21.900	21.550	21.600	21.600	270,100
2022-01-03	22.450	22.450	21.600	21.900	21.900	241,000
2021-12-30	22.150	22.250	22.000	22.000	22.000	108,000
2021-12-29	22.200	22.200	22.000	22.150	22.150	195,274
2021-12-28	22.500	22.850	22.100	22.200	22.200	288,074
2021-12-27	22.100	22.300	21.950	22.250	22.250	167,000
2021-12-24	22.700	22.700	22.100	22.100	22.100	353,000
2021-12-23	22.800	23.300	22.400	22.500	22.500	250,412
2021-12-22	22.800	22.800	22.200	22.250	22.250	164,011
2021-12-21	22.050	22.550	22.000	22.200	22.200	162,022
2021-12-20	22.200	22.300	22.000	22.050	22.050	140,020
2021-12-17	22.800	22.800	22.150	22.200	22.200	175,000
2021-12-16	22.350	22.850	22.350	22.800	22.800	162,777
2021-12-15	22.150	22.400	22.150	22.200	22.200	103,000
2021-12-14	23.250	23.500	22.150	22.250	22.250	366,000
2021-12-13	22.550	23.450	22.400	23.250	23.250	425,044
2021-12-10	22.850	23.050	22.500	22.500	22.500	199,000
2021-12-09	22.650	23.350	22.400	22.700	22.700	359,000
2021-12-08	22.300	22.850	22.300	22.600	22.600	309,000
2021-12-07	22.400	22.850	22.150	22.200	22.200	228,049
2021-12-06	22.100	22.600	22.050	22.300	22.300	277,000
2021-12-03	22.300	23.200	22.300	22.400	22.400	408,041
2021-12-02	22.650	23.200	22.000	22.100	22.100	618,051
2021-12-01	23.350	23.350	22.650	22.950	22.950	489,253
2021-11-30	22.700	23.500	22.200	23.500	23.500	1,721,126
2021-11-29	21.000	24.050	21.000	23.500	23.500	27,393,782
2021-11-26	22.550	22.550	21.450	21.900	21.900	651,024
2021-11-25	22.800	23.500	22.600	22.750	22.750	300,025
2021-11-24	22.800	23.450	22.050	22.900	22.900	446,050
2021-11-23	23.600	23.600	22.600	22.800	22.800	522,200
2021-11-22	23.600	23.950	23.200	23.500	23.500	313,039
2021-11-19	23.600	24.050	23.500	23.500	23.500	241,374
2021-11-18	24.000	24.200	23.550	23.550	23.550	396,209
2021-11-17	24.050	24.550	23.650	24.100	24.100	485,000
2021-11-16	24.950	25.150	23.550	23.800	23.800	1,036,174
2021-11-15	25.900	25.900	24.800	24.950	24.950	858,024

← NewerPage 20 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.