HY Electronic (Cayman) Limited (6573.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:16PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | 87,444 |
| 18 Apr 2024 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | 31,000 |
| 17 Apr 2024 | 12.90 | 13.05 | 12.90 | 13.00 | 13.00 | 25,060 |
| 16 Apr 2024 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | 94,000 |
| 15 Apr 2024 | 13.40 | 13.40 | 13.00 | 13.10 | 13.10 | 58,323 |
| 12 Apr 2024 | 13.35 | 13.35 | 13.05 | 13.25 | 13.25 | 76,000 |
| 11 Apr 2024 | 13.20 | 13.35 | 13.05 | 13.10 | 13.10 | 52,173 |
| 10 Apr 2024 | 13.25 | 13.30 | 13.15 | 13.20 | 13.20 | 34,000 |
| 09 Apr 2024 | 13.10 | 13.15 | 12.80 | 13.10 | 13.10 | 121,000 |
| 08 Apr 2024 | 13.10 | 13.15 | 13.05 | 13.15 | 13.15 | 4,049 |
| 03 Apr 2024 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | 28,021 |
| 02 Apr 2024 | 13.60 | 13.60 | 13.35 | 13.35 | 13.35 | 21,001 |
| 01 Apr 2024 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | 67,000 |
| 29 Mar 2024 | 13.30 | 13.30 | 13.15 | 13.20 | 13.20 | 32,000 |
| 28 Mar 2024 | 13.10 | 13.50 | 13.10 | 13.25 | 13.25 | 81,019 |
| 27 Mar 2024 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | 64,124 |
| 26 Mar 2024 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | 71,012 |
| 25 Mar 2024 | 13.45 | 13.60 | 13.40 | 13.40 | 13.40 | 27,010 |
| 22 Mar 2024 | 13.30 | 13.75 | 13.30 | 13.45 | 13.45 | 44,000 |
| 21 Mar 2024 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | 97,124 |
| 20 Mar 2024 | 13.35 | 13.35 | 13.10 | 13.35 | 13.35 | 87,114 |
| 19 Mar 2024 | 13.65 | 13.65 | 13.45 | 13.50 | 13.50 | 89,000 |
| 18 Mar 2024 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | 107,000 |
| 15 Mar 2024 | 14.00 | 14.30 | 13.85 | 14.05 | 14.05 | 49,299 |
| 14 Mar 2024 | 14.45 | 14.45 | 13.75 | 14.30 | 14.30 | 140,000 |
| 13 Mar 2024 | 14.35 | 14.80 | 14.30 | 14.35 | 14.35 | 47,001 |
| 12 Mar 2024 | 14.60 | 14.60 | 14.15 | 14.40 | 14.40 | 66,049 |
| 11 Mar 2024 | 14.00 | 14.70 | 14.00 | 14.60 | 14.60 | 74,000 |
| 08 Mar 2024 | 14.30 | 14.40 | 14.10 | 14.10 | 14.10 | 114,024 |
| 07 Mar 2024 | 14.60 | 14.60 | 14.20 | 14.55 | 14.55 | 121,000 |
| 06 Mar 2024 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | 151,006 |
| 05 Mar 2024 | 14.80 | 14.90 | 14.65 | 14.80 | 14.80 | 89,024 |
| 04 Mar 2024 | 14.70 | 14.95 | 14.45 | 14.80 | 14.80 | 183,000 |
| 01 Mar 2024 | 14.90 | 14.90 | 14.50 | 14.70 | 14.70 | 54,050 |
| 29 Feb 2024 | 14.70 | 14.85 | 14.55 | 14.70 | 14.70 | 70,000 |
| 27 Feb 2024 | 14.40 | 14.70 | 14.30 | 14.55 | 14.55 | 35,001 |
| 26 Feb 2024 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | 130,000 |
| 23 Feb 2024 | 14.80 | 14.90 | 14.50 | 14.65 | 14.65 | 138,000 |
| 22 Feb 2024 | 14.55 | 14.95 | 14.50 | 14.80 | 14.80 | 101,100 |
| 21 Feb 2024 | 14.70 | 14.70 | 14.45 | 14.55 | 14.55 | 76,000 |
| 20 Feb 2024 | 14.95 | 14.95 | 14.70 | 14.75 | 14.75 | 146,010 |
| 19 Feb 2024 | 14.35 | 14.80 | 14.35 | 14.75 | 14.75 | 175,230 |
| 16 Feb 2024 | 14.10 | 14.25 | 14.05 | 14.25 | 14.25 | 82,000 |
| 15 Feb 2024 | 13.95 | 14.05 | 13.90 | 14.05 | 14.05 | 44,000 |
| 05 Feb 2024 | 13.75 | 13.95 | 13.45 | 13.95 | 13.95 | 12,000 |
| 02 Feb 2024 | 14.00 | 14.05 | 13.90 | 13.90 | 13.90 | 36,200 |
| 01 Feb 2024 | 13.85 | 14.30 | 13.85 | 14.00 | 14.00 | 66,000 |
| 31 Jan 2024 | 13.80 | 13.90 | 13.75 | 13.80 | 13.80 | 21,000 |
| 30 Jan 2024 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | 24,048 |
| 29 Jan 2024 | 13.85 | 13.85 | 13.60 | 13.85 | 13.85 | 28,000 |
| 26 Jan 2024 | 13.65 | 13.85 | 13.55 | 13.85 | 13.85 | 13,000 |
| 25 Jan 2024 | 13.70 | 13.75 | 13.55 | 13.75 | 13.75 | 60,149 |
| 24 Jan 2024 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | 14,015 |
| 23 Jan 2024 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 15,000 |
| 22 Jan 2024 | 13.85 | 13.90 | 13.85 | 13.85 | 13.85 | 12,000 |
| 19 Jan 2024 | 13.55 | 14.00 | 13.55 | 13.95 | 13.95 | 50,000 |
| 18 Jan 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 12,100 |
| 17 Jan 2024 | 13.70 | 13.90 | 13.55 | 13.90 | 13.90 | 34,000 |
| 16 Jan 2024 | 13.75 | 13.85 | 13.70 | 13.70 | 13.70 | 38,004 |
| 15 Jan 2024 | 13.75 | 14.30 | 13.75 | 14.00 | 14.00 | 42,074 |
| 12 Jan 2024 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | 7,000 |
| 11 Jan 2024 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | 47,000 |
| 10 Jan 2024 | 13.85 | 13.85 | 13.60 | 13.70 | 13.70 | 42,000 |
| 09 Jan 2024 | 14.05 | 14.05 | 13.85 | 13.95 | 13.95 | 48,000 |
| 08 Jan 2024 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | 19,100 |
| 05 Jan 2024 | 14.10 | 14.25 | 14.05 | 14.10 | 14.10 | 49,000 |
| 04 Jan 2024 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | 21,145 |
| 03 Jan 2024 | 14.15 | 14.25 | 14.00 | 14.25 | 14.25 | 97,000 |
| 02 Jan 2024 | 14.55 | 14.55 | 14.10 | 14.35 | 14.35 | 108,049 |
| 29 Dec 2023 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 61,000 |
| 28 Dec 2023 | 14.55 | 14.75 | 14.15 | 14.75 | 14.75 | 168,000 |
| 27 Dec 2023 | 14.55 | 14.65 | 14.40 | 14.55 | 14.55 | 41,016 |
| 26 Dec 2023 | 14.75 | 14.75 | 14.35 | 14.70 | 14.70 | 54,002 |
| 25 Dec 2023 | 14.50 | 14.85 | 14.25 | 14.75 | 14.75 | 44,001 |
| 22 Dec 2023 | 14.60 | 14.75 | 14.55 | 14.75 | 14.75 | 18,001 |
| 21 Dec 2023 | 14.75 | 14.75 | 14.55 | 14.75 | 14.75 | 25,024 |
| 20 Dec 2023 | 14.60 | 14.90 | 14.55 | 14.55 | 14.55 | 29,001 |
| 19 Dec 2023 | 14.50 | 14.60 | 14.35 | 14.60 | 14.60 | 38,002 |
| 18 Dec 2023 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 15,002 |
| 15 Dec 2023 | 14.70 | 15.05 | 14.70 | 15.00 | 15.00 | 156,000 |
| 14 Dec 2023 | 14.75 | 14.90 | 14.60 | 14.75 | 14.75 | 95,205 |
| 13 Dec 2023 | 14.35 | 14.90 | 14.35 | 14.60 | 14.60 | 97,218 |
| 12 Dec 2023 | 14.50 | 14.50 | 14.25 | 14.50 | 14.50 | 75,002 |
| 11 Dec 2023 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | 18,001 |
| 08 Dec 2023 | 14.55 | 14.60 | 14.45 | 14.50 | 14.50 | 46,002 |
| 07 Dec 2023 | 14.45 | 14.60 | 14.45 | 14.55 | 14.55 | 33,000 |
| 06 Dec 2023 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | 57,000 |
| 05 Dec 2023 | 14.65 | 14.65 | 14.50 | 14.55 | 14.55 | 30,002 |
| 04 Dec 2023 | 14.60 | 14.65 | 14.45 | 14.60 | 14.60 | 51,001 |
| 01 Dec 2023 | 14.70 | 14.70 | 14.45 | 14.60 | 14.60 | 56,002 |
| 30 Nov 2023 | 14.50 | 14.60 | 14.45 | 14.60 | 14.60 | 79,001 |
| 29 Nov 2023 | 14.50 | 14.50 | 14.35 | 14.40 | 14.40 | 35,000 |
| 28 Nov 2023 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 36,002 |
| 27 Nov 2023 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | 32,000 |
| 24 Nov 2023 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | 61,000 |
| 23 Nov 2023 | 14.75 | 14.75 | 14.30 | 14.40 | 14.40 | 61,000 |
| 22 Nov 2023 | 14.45 | 14.50 | 14.30 | 14.35 | 14.35 | 59,598 |
| 21 Nov 2023 | 14.60 | 14.70 | 14.45 | 14.50 | 14.50 | 67,000 |
| 20 Nov 2023 | 14.35 | 14.55 | 14.25 | 14.50 | 14.50 | 31,000 |
| 17 Nov 2023 | 14.40 | 14.50 | 14.35 | 14.35 | 14.35 | 62,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.