HY Electronic Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 24.850 | 26.500 | 24.800 | 25.200 | 25.200 | 779,118 |
| 2021-11-11 | 23.900 | 26.000 | 23.900 | 24.750 | 24.750 | 1,324,645 |
| 2021-11-10 | 24.200 | 24.500 | 23.800 | 23.900 | 23.900 | 337,775 |
| 2021-11-09 | 23.550 | 24.650 | 23.550 | 24.350 | 24.350 | 328,000 |
| 2021-11-08 | 24.700 | 24.700 | 23.750 | 23.750 | 23.750 | 514,024 |
| 2021-11-05 | 25.100 | 25.100 | 24.400 | 24.600 | 24.600 | 358,124 |
| 2021-11-04 | 25.600 | 26.800 | 24.750 | 25.100 | 25.100 | 1,426,096 |
| 2021-11-03 | 24.650 | 25.300 | 24.350 | 24.700 | 24.700 | 393,000 |
| 2021-11-02 | 25.900 | 26.500 | 24.200 | 24.650 | 24.650 | 1,116,000 |
| 2021-11-01 | 25.400 | 26.750 | 25.050 | 25.700 | 25.700 | 1,926,520 |
| 2021-10-29 | 24.600 | 25.300 | 24.300 | 24.450 | 24.450 | 806,029 |
| 2021-10-28 | 24.300 | 24.700 | 24.050 | 24.300 | 24.300 | 313,000 |
| 2021-10-27 | 23.500 | 24.750 | 23.500 | 24.300 | 24.300 | 505,352 |
| 2021-10-26 | 25.100 | 25.400 | 23.700 | 23.700 | 23.700 | 566,639 |
| 2021-10-25 | 23.700 | 24.900 | 23.700 | 24.400 | 24.400 | 645,000 |
| 2021-10-22 | 26.200 | 26.200 | 23.600 | 23.650 | 23.650 | 3,529,499 |
| 2021-10-21 | 23.200 | 24.900 | 23.000 | 24.900 | 24.900 | 1,608,224 |
| 2021-10-20 | 22.650 | 23.200 | 22.350 | 22.650 | 22.650 | 686,000 |
| 2021-10-19 | 21.800 | 22.950 | 21.650 | 22.200 | 22.200 | 919,000 |
| 2021-10-18 | 21.450 | 21.550 | 20.850 | 21.400 | 21.400 | 208,001 |
| 2021-10-15 | 20.400 | 21.800 | 20.400 | 21.050 | 21.050 | 565,100 |
| 2021-10-14 | 20.400 | 20.850 | 20.000 | 20.100 | 20.100 | 306,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.