6573.TW - HY Electronic (Cayman) Limited

Taiwan - Taiwan Delayed price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
18 Jun. 201923.5523.9023.0523.5023.5063,000
17 Jun. 201923.7523.7523.6023.6523.6561,000
14 Jun. 201924.3024.4023.7523.8023.8094,000
13 Jun. 201924.0024.7023.5023.7523.7526,000
12 Jun. 201923.9024.0023.9023.9023.9010,000
11 Jun. 201923.0524.0523.0523.9023.9098,410
10 Jun. 201924.0524.7024.0524.1024.1024,000
06 Jun. 201924.1524.3023.5524.0024.00148,000
05 Jun. 201922.7523.9022.7023.9023.90163,000
04 Jun. 201922.0522.7522.0522.7522.75119,000
03 Jun. 201922.9522.9522.6522.7522.7577,063
31 May 201922.9523.0022.5522.9522.9550,063
30 May 201922.6523.0022.6522.9522.9520,000
29 May 201922.6022.6022.2522.6022.6055,001
28 May 201923.0023.0021.7022.6022.60249,000
27 May 201923.2023.6022.6522.6522.65141,000
24 May 201923.8023.9023.7023.7023.7017,000
23 May 201924.0024.4523.8024.0024.0013,000
22 May 201924.2525.0024.2524.3524.3565,000
21 May 201923.6024.1023.6024.0524.0526,000
20 May 201924.5024.6023.5023.5023.5080,000
17 May 201926.1026.1024.5024.5024.5044,000
16 May 201926.2526.2525.5025.5525.5551,000
15 May 201926.0026.5026.0026.1526.1510,063
14 May 201926.0026.1025.4025.9025.9050,000
13 May 201927.3527.5026.3026.3026.3073,400
10 May 201927.6027.7027.2527.3027.3068,000
09 May 201928.6028.6027.2527.2527.2582,100
08 May 201928.6028.9528.4528.9528.9561,100
07 May 201928.4529.1028.4529.1029.1079,346
06 May 201927.9029.2527.9028.4528.4541,120
03 May 201928.8029.7028.8029.3529.35195,000
02 May 201928.1029.7528.0028.5028.50187,200
30 Apr. 201927.4028.0027.4027.9027.9043,000
29 Apr. 201928.2528.2527.3027.4027.4082,143
26 Apr. 201928.8028.8028.0528.2028.2092,101
25 Apr. 201928.7529.0028.4528.8028.8049,050
24 Apr. 201929.6529.6528.5528.7528.75169,094
23 Apr. 201930.0530.4529.1029.1029.10361,000
22 Apr. 201932.7533.7030.0530.0530.051,519,000
19 Apr. 201930.5031.9030.0031.9031.901,114,085
18 Apr. 201927.3029.0027.0029.0029.00301,320
17 Apr. 201928.0028.2027.3027.3027.3091,053
16 Apr. 201927.9528.0027.4027.7027.70152,000
15 Apr. 201927.3028.3026.9027.0027.00157,000
12 Apr. 201928.0028.6526.9026.9026.90316,028
11 Apr. 201926.0028.0026.0027.2027.20266,000
10 Apr. 201926.4026.5025.5526.0026.0081,131
09 Apr. 201925.4027.5025.3025.9025.90166,305
08 Apr. 201925.5025.6025.3025.3025.3060,131
03 Apr. 201925.0026.2025.0025.5025.5093,505
02 Apr. 201926.3026.3025.3025.4025.4052,000
01 Apr. 201926.5026.7025.6025.6025.6093,011
29 Mar. 201927.0027.1026.5026.5026.50108,400
28 Mar. 201927.2029.0026.9027.1527.151,046,790
27 Mar. 201924.5026.6524.5026.6526.65248,313
26 Mar. 201924.0524.2524.0524.2524.2517,000
25 Mar. 201924.6024.6023.9024.0024.0035,000
22 Mar. 201924.4024.6524.1024.2024.2051,001
21 Mar. 201923.8523.9023.7523.9023.9055,537
20 Mar. 201923.3023.8523.3023.8523.8536,157
19 Mar. 201923.2523.3523.2023.2023.2073,051
18 Mar. 201923.7023.7023.4523.4523.4535,400
15 Mar. 201923.4024.0023.4023.7023.70107,000
14 Mar. 201924.0024.1023.9023.9023.9031,030
13 Mar. 201923.8023.9523.6523.9523.9526,000
12 Mar. 201924.1024.1023.5023.8023.8089,000
11 Mar. 201924.3024.3024.0024.0024.0063,002
08 Mar. 201924.3524.5023.9024.3024.3064,001
07 Mar. 201924.1524.7024.1524.4024.4072,001
06 Mar. 201924.1524.5024.1024.1024.1077,000
05 Mar. 201923.9025.0023.9024.4024.40924,271
04 Mar. 201925.2025.5024.0024.0024.00243,000
27 Feb. 201925.9026.5024.4025.1525.15194,000
26 Feb. 201926.4026.4525.8025.9025.9055,000
25 Feb. 201926.4026.6026.3026.3026.3094,000
22 Feb. 201926.7526.9526.0026.4026.4044,351
21 Feb. 201926.9026.9026.7026.7526.7542,157
20 Feb. 201926.5026.9026.3526.9026.9040,010
19 Feb. 201927.3027.5026.7026.7526.75102,000
18 Feb. 201926.3027.3026.3026.8026.80233,000
15 Feb. 201926.5526.5526.0026.3026.3039,000
14 Feb. 201926.1026.5026.0526.4026.4041,000
13 Feb. 201926.3026.5026.0026.0526.0561,047
12 Feb. 201926.3026.5026.0026.3026.3057,164
11 Feb. 201926.8026.8026.2026.3026.3036,031
30 Jan. 201926.2526.4026.1026.1526.1532,031
29 Jan. 201926.0527.1526.0526.2526.2575,004
28 Jan. 201926.0527.0026.0526.2526.2566,033
25 Jan. 201926.3526.5526.0526.0526.0534,000
24 Jan. 201927.6527.6526.3026.3026.3084,124
23 Jan. 201926.7028.3526.7027.0027.00343,235
22 Jan. 201926.1026.9525.6026.4026.4087,046
21 Jan. 201927.0027.0026.0526.1026.10109,000
18 Jan. 201926.4026.9025.6026.0526.05219,427
17 Jan. 201928.0028.0025.8025.9025.90841,481
16 Jan. 201925.0025.7525.0025.7525.75214,004
15 Jan. 201921.3523.4521.3523.4523.45164,000
14 Jan. 201920.8021.6520.8021.3521.3598,013
11 Jan. 201921.0021.2020.8521.0021.0041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...