6573.TW - HY Electronic (Cayman) Limited

Taiwan - Taiwan Delayed price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
29 May 202017.4017.5517.3517.5017.5010,000
28 May 202017.9517.9517.4517.5017.5043,523
27 May 202017.8517.9517.4017.6517.6530,000
26 May 202017.9017.9017.7017.7017.7020,247
25 May 202017.4517.6517.0517.6017.6047,024
22 May 202017.5017.8017.4017.4017.4070,201
21 May 202018.4518.4517.8017.8017.8090,248
20 May 202018.0018.1017.6017.7017.7048,173
19 May 202017.9018.1017.4517.5517.5596,124
18 May 202018.0018.6017.2017.4517.451,260,001
15 May 202018.7018.7018.0518.1018.1087,381
14 May 202018.8018.8018.2018.2018.2052,000
13 May 202018.5518.9518.2018.8018.8060,001
12 May 202019.2519.5018.5018.5518.5598,127
11 May 202019.6019.6019.0019.2019.20113,087
08 May 202018.3018.5518.0518.5018.50478,247
07 May 202018.4518.5017.9018.2018.2071,547
06 May 202018.5018.5017.8518.0518.0560,104
05 May 202018.0018.5018.0018.1518.1540,000
04 May 202018.4018.4017.6018.0018.0069,074
30 Apr 202018.2018.3518.0018.0518.0534,388
29 Apr 202018.2018.3518.1018.1018.1017,309
28 Apr 202018.2018.3017.9018.1018.1053,000
27 Apr 202018.3018.3017.4018.2018.2061,024
24 Apr 202018.3018.4018.1518.1518.1514,000
23 Apr 202018.3018.5018.1018.3018.3016,542
22 Apr 202017.9518.1017.9018.0518.058,048
21 Apr 202018.8018.9517.8518.0518.0578,099
20 Apr 202018.7019.3018.1018.8018.80158,309
17 Apr 202018.2018.2017.7017.7017.7035,000
16 Apr 202018.3518.3517.7518.1518.1547,300
15 Apr 202017.8018.0017.8018.0018.0074,000
14 Apr 202017.0017.5016.9017.4517.4543,074
13 Apr 202016.8017.2016.4017.2017.20103,076
10 Apr 202016.7517.1016.2516.8016.80218,564
09 Apr 202015.5516.7515.5016.7516.75166,494
08 Apr 202014.4015.5014.4015.2515.2573,745
07 Apr 202014.8014.8014.4014.6014.6040,024
06 Apr 202014.4014.5014.1014.3514.3529,000
01 Apr 202013.8015.4013.8014.3514.3589,508
31 Mar 202013.9514.4013.3014.3014.3068,000
30 Mar 202013.3014.2013.1513.9513.9551,000
27 Mar 202014.0014.7013.9513.9513.9550,000
26 Mar 202013.5013.8013.2513.7013.7049,473
25 Mar 202013.8013.8013.3513.3513.3596,792
24 Mar 202013.9013.9013.2513.2513.2537,763
23 Mar 202013.6513.6512.2513.3013.3087,147
20 Mar 202013.1014.3513.1013.5513.55153,044
19 Mar 202014.0014.1513.8513.8513.85173,164
18 Mar 202016.4016.4015.1015.3515.3560,000
17 Mar 202016.2517.0016.2016.2016.20250,198
16 Mar 202018.0018.4017.0018.0018.0084,270
13 Mar 202019.9019.9017.9518.1018.10167,397
12 Mar 202019.6520.5018.3019.9019.90180,000
11 Mar 202019.2520.5019.0020.2020.20106,377
10 Mar 202019.1019.1518.7019.0019.0066,406
09 Mar 202019.2520.4019.1019.1519.1573,131
06 Mar 202019.8020.0019.6519.7019.7039,024
05 Mar 202019.7520.3019.5019.8019.8055,074
04 Mar 202019.4019.4519.2519.3019.3029,297
03 Mar 202019.5019.9019.5019.7019.7043,568
02 Mar 202019.7019.8019.0519.4519.4597,378
27 Feb 202020.1020.1519.8019.8019.8081,074
26 Feb 202020.0520.1019.9520.1020.1044,623
25 Feb 202019.7020.5019.7020.3020.3033,075
24 Feb 202020.2520.4020.2020.4020.4019,089
21 Feb 202020.7020.7020.3520.4520.4567,000
20 Feb 202020.9521.0020.7020.7020.7059,148
19 Feb 202021.2021.2020.9520.9520.9517,001
18 Feb 202021.3021.3020.8520.8520.8552,066
17 Feb 202021.2021.6020.9021.3021.30103,973
14 Feb 202020.9521.1020.8021.1021.1064,516
13 Feb 202021.1021.2020.9020.9520.9539,080
12 Feb 202021.1021.1020.7020.9020.90109,049
11 Feb 202020.4021.0020.4020.9020.9059,149
10 Feb 202020.5020.5520.0020.4020.4066,900
07 Feb 202020.8520.8520.4520.5020.50104,301
06 Feb 202020.3021.3020.3020.8020.80155,998
05 Feb 202021.8021.9020.6020.9020.9068,624
04 Feb 202021.3521.4520.8521.3021.3086,000
03 Feb 202021.8021.8020.2020.8020.80184,272
31 Jan 202022.5022.9521.8022.0522.05159,148
30 Jan 202022.3022.3521.6021.7521.75283,105
20 Jan 202024.7524.7523.8524.0024.00103,195
17 Jan 202024.4524.7024.0524.2024.2063,400
16 Jan 202024.8024.9024.0024.4524.4564,771
15 Jan 202024.8025.1524.6524.6524.6562,000
14 Jan 202025.3525.6524.6524.7024.70164,000
13 Jan 202023.9524.6523.9524.4524.4561,249
10 Jan 202024.1024.2023.8023.9523.9551,398
09 Jan 202023.8024.1023.5023.8023.8073,000
08 Jan 202023.8524.0523.6523.8023.8098,000
07 Jan 202024.1524.7524.0024.1024.1066,224
06 Jan 202024.4024.5524.0024.2024.2071,000
03 Jan 202025.6026.3524.8524.9024.90160,075
02 Jan 202024.7526.0024.7525.5025.50285,465
31 Dec 201925.1025.5023.7024.5024.50155,143
30 Dec 201925.0025.5025.0025.0025.0029,000
27 Dec 201925.4025.6025.0025.0025.00102,321
26 Dec 201925.6526.0525.4025.4025.4066,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...