6573.TW - HY Electronic (Cayman) Limited

Taiwan - Taiwan Delayed price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
19 Aug. 201923.2023.3022.8023.2023.2021,000
16 Aug. 201922.9023.5022.8523.0023.0050,032
15 Aug. 201922.4022.9522.4022.8022.8040,000
14 Aug. 201924.4024.4023.5023.8023.8016,000
13 Aug. 201924.4024.4023.6524.1024.1031,000
12 Aug. 201923.5524.4523.5524.4524.4523,000
09 Aug. 201923.6023.6023.6023.6023.60-
08 Aug. 201924.0024.0023.3523.6023.6026,000
07 Aug. 201922.7524.8022.7523.8523.8545,000
06 Aug. 201922.0523.0021.5022.7522.7554,000
05 Aug. 201923.5023.5523.0023.0023.0055,494
02 Aug. 201924.6024.6023.9023.9023.9040,024
01 Aug. 201924.3524.6024.3524.6024.6016,000
31 Jul. 201924.7524.8524.7524.8524.856,000
30 Jul. 201925.3025.3024.7024.9024.9042,100
29 Jul. 201925.3025.3024.9025.1525.1515,031
26 Jul. 201924.9025.3024.5025.0025.0061,016
25 Jul. 201925.4525.6024.9525.0025.0096,485
25 Jul. 20190.25 Dividend
25 Jul. 20191000/1025 Stock split
24 Jul. 201925.9526.2025.3725.6125.36137,452
23 Jul. 201926.3426.3425.6625.8525.6076,875
22 Jul. 201926.6327.2225.9526.0025.75208,546
19 Jul. 201926.7328.2026.2426.6326.371,294,462
18 Jul. 201924.2026.2924.2026.2926.04413,884
17 Jul. 201923.0224.2422.9323.9023.67184,582
16 Jul. 201922.9323.1722.9322.9822.7549,442
15 Jul. 201922.9823.0222.9322.9822.7529,725
12 Jul. 201923.0223.1722.7322.8322.6199,485
11 Jul. 201923.3723.4122.9323.0222.8059,450
10 Jul. 201923.3723.4623.3723.4123.1913,325
09 Jul. 201923.4123.5123.4123.4123.1938,981
08 Jul. 201923.7123.7123.3723.4123.1978,991
05 Jul. 201923.1224.3923.1223.5123.28128,126
04 Jul. 201922.9823.1722.9323.1722.9421,526
03 Jul. 201923.4123.4122.9822.9822.7524,693
02 Jul. 201923.0723.3223.0223.3223.0951,411
01 Jul. 201923.4123.4123.0223.0222.8031,775
28 Jun. 201923.1723.2723.0223.0222.8027,675
27 Jun. 201922.8323.2722.8323.1222.9026,650
26 Jun. 201922.9822.9822.6322.8322.6129,725
25 Jun. 201922.9823.0222.9822.9822.7510,250
24 Jun. 201922.3422.9822.3422.9822.7524,600
21 Jun. 201923.3723.3722.8822.9322.7023,575
20 Jun. 201923.0223.3722.8323.1222.9053,300
19 Jun. 201922.9323.4122.8822.9822.75128,125
18 Jun. 201922.9823.3222.4922.7822.5671,750
17 Jun. 201923.1723.1723.0223.0722.8562,525
14 Jun. 201923.7123.8023.1723.2222.9996,350
13 Jun. 201923.4124.1022.9323.1722.9426,650
12 Jun. 201923.3223.4123.3223.3223.0910,250
11 Jun. 201922.4923.4622.4923.3223.09100,870
10 Jun. 201923.4624.1023.4623.5123.2824,600
06 Jun. 201923.5623.7122.9823.4123.19151,700
05 Jun. 201922.2023.3222.1523.3223.09167,075
04 Jun. 201921.5122.2021.5122.2021.98121,975
03 Jun. 201922.3922.3922.1022.2021.9878,990
31 May 201922.3922.4422.0022.3922.1751,315
30 May 201922.1022.4422.1022.3922.1720,500
29 May 201922.0522.0521.7122.0521.8356,376
28 May 201922.4422.4421.1722.0521.83255,225
27 May 201922.6323.0222.1022.1021.88144,525
24 May 201923.2223.3223.1223.1222.9017,425
23 May 201923.4123.8523.2223.4123.1913,325
22 May 201923.6624.3923.6623.7623.5266,625
21 May 201923.0223.5123.0223.4623.2326,650
20 May 201923.9024.0022.9322.9322.7082,000
17 May 201925.4625.4623.9023.9023.6745,100
16 May 201925.6125.6124.8824.9324.6852,275
15 May 201925.3725.8525.3725.5125.2610,315
14 May 201925.3725.4624.7825.2725.0251,250
13 May 201926.6826.8325.6625.6625.4175,235
10 May 201926.9327.0226.5926.6326.3769,700
09 May 201927.9027.9026.5926.5926.3384,152
08 May 201927.9028.2427.7628.2427.9762,627
07 May 201927.7628.3927.7628.3928.1181,330
06 May 201927.2228.5427.2227.7627.4942,148
03 May 201928.1028.9828.1028.6328.35199,875
02 May 201927.4129.0227.3227.8027.53191,880
30 Apr. 201926.7327.3226.7327.2226.9544,075
29 Apr. 201927.5627.5626.6326.7326.4784,197
26 Apr. 201928.1028.1027.3727.5127.2494,404
25 Apr. 201928.0528.2927.7628.1027.8250,276
24 Apr. 201928.9328.9327.8528.0527.77173,321
23 Apr. 201929.3229.7128.3928.3928.11370,025
22 Apr. 201931.9532.8829.3229.3229.031,556,975
19 Apr. 201929.7631.1229.2731.1230.821,141,937
18 Apr. 201926.6328.2926.3428.2928.02308,853
17 Apr. 201927.3227.5126.6326.6326.3793,329
16 Apr. 201927.2727.3226.7327.0226.76155,800
15 Apr. 201926.6327.6126.2426.3426.08160,925
12 Apr. 201927.3227.9526.2426.2425.99323,929
11 Apr. 201925.3727.3225.3726.5426.28272,650
10 Apr. 201925.7625.8524.9325.3725.1283,159
09 Apr. 201924.7826.8324.6825.2725.02170,463
08 Apr. 201924.8824.9824.6824.6824.4461,634
03 Apr. 201924.3925.5624.3924.8824.6495,843
02 Apr. 201925.6625.6624.6824.7824.5453,300
01 Apr. 201925.8526.0524.9824.9824.7395,336
29 Mar. 201926.3426.4425.8525.8525.60111,110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...