HY Electronic (Cayman) Limited 6573
TWSE · Taiwan · Electronic Technology
TWD 16.300.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.30 | 0.00% | TWD 16.20 | TWD 16.50 | TWD 15.75 | 296.14K |
| 2026-10-01 | TWD 16.30 | -0.91% | TWD 16.40 | TWD 16.40 | TWD 16.20 | 77.00K |
| 2026-09-30 | TWD 16.45 | +3.46% | TWD 15.85 | TWD 16.45 | TWD 15.85 | 185.00K |
| 2026-09-29 | TWD 15.90 | 0.00% | TWD 15.90 | TWD 15.90 | TWD 15.75 | 76.00K |
| 2026-09-24 | TWD 15.90 | -1.24% | TWD 15.85 | TWD 16.00 | TWD 15.80 | 104.00K |
| 2026-09-23 | TWD 16.10 | -0.62% | TWD 16.20 | TWD 16.40 | TWD 16.00 | 120.20K |
| 2026-09-22 | TWD 16.20 | -1.82% | TWD 16.50 | TWD 16.50 | TWD 16.10 | 146.01K |
| 2026-09-21 | TWD 16.50 | -0.60% | TWD 16.40 | TWD 16.75 | TWD 16.40 | 106.04K |
| 2026-09-18 | TWD 16.60 | -0.90% | TWD 16.50 | TWD 16.85 | TWD 16.40 | 104.00K |
| 2026-09-17 | TWD 16.75 | +3.40% | TWD 16.40 | TWD 17.20 | TWD 16.15 | 272.00K |
| 2026-09-16 | TWD 16.20 | +4.18% | TWD 15.60 | TWD 16.50 | TWD 15.60 | 103.00K |
| 2026-09-15 | TWD 15.55 | -1.89% | TWD 15.90 | TWD 15.95 | TWD 15.55 | 89.02K |
| 2026-09-14 | TWD 15.85 | -0.31% | TWD 15.90 | TWD 16.00 | TWD 15.55 | 94.00K |
| 2026-09-11 | TWD 15.90 | -0.93% | TWD 15.65 | TWD 16.15 | TWD 15.65 | 121.00K |
| 2026-09-10 | TWD 16.05 | -0.31% | TWD 16.15 | TWD 16.35 | TWD 15.65 | 128.00K |
| 2026-09-09 | TWD 16.10 | -1.23% | TWD 16.30 | TWD 16.30 | TWD 15.85 | 228.00K |
| 2026-09-08 | TWD 16.30 | +0.62% | TWD 16.45 | TWD 16.95 | TWD 16.20 | 194.00K |
| 2026-09-07 | TWD 16.20 | -4.42% | TWD 16.95 | TWD 17.40 | TWD 16.20 | 245.09K |
| 2026-09-04 | TWD 16.95 | +3.99% | TWD 16.75 | TWD 16.95 | TWD 16.25 | 198.00K |
| 2026-09-03 | TWD 16.30 | -3.55% | TWD 16.90 | TWD 17.20 | TWD 16.30 | 352.00K |
| 2026-09-02 | TWD 16.90 | -1.74% | TWD 17.20 | TWD 17.20 | TWD 16.80 | 189.00K |
| 2026-09-01 | TWD 17.20 | -1.15% | TWD 17.25 | TWD 17.95 | TWD 17.10 | 224.00K |
| 2026-08-31 | TWD 17.40 | -7.45% | TWD 18.20 | TWD 18.20 | TWD 17.25 | 420.00K |
| 2026-08-28 | TWD 18.80 | +6.21% | TWD 17.50 | TWD 19.30 | TWD 17.50 | 819.00K |
| 2026-08-27 | TWD 17.70 | -2.75% | TWD 18.00 | TWD 18.30 | TWD 17.65 | 352.00K |
| 2026-08-26 | TWD 18.20 | +1.68% | TWD 17.80 | TWD 18.80 | TWD 17.40 | 531.00K |
| 2026-08-25 | TWD 17.90 | +4.68% | TWD 18.10 | TWD 18.60 | TWD 17.20 | 518.03K |
| 2026-08-24 | TWD 17.10 | 0.00% | TWD 16.90 | TWD 17.55 | TWD 16.80 | 159.88K |
| 2026-08-21 | TWD 17.10 | +0.59% | TWD 17.00 | TWD 17.30 | TWD 16.75 | 238.10K |
| 2026-08-20 | TWD 17.00 | -4.23% | TWD 19.15 | TWD 19.15 | TWD 16.95 | 845.01K |
| 2026-08-19 | TWD 17.75 | +9.91% | TWD 15.65 | TWD 17.75 | TWD 15.65 | 486.20K |
| 2026-08-18 | TWD 16.15 | -1.82% | TWD 16.55 | TWD 16.80 | TWD 16.00 | 238.01K |
| 2026-08-17 | TWD 16.45 | +0.61% | TWD 16.40 | TWD 16.60 | TWD 16.10 | 178.00K |
| 2026-08-14 | TWD 16.35 | -2.97% | TWD 16.85 | TWD 16.85 | TWD 16.00 | 196.32K |
| 2026-08-13 | TWD 16.85 | 0.00% | TWD 15.80 | TWD 17.25 | TWD 15.80 | 248.00K |
| 2026-08-12 | TWD 16.85 | -1.17% | TWD 17.05 | TWD 17.25 | TWD 16.70 | 259.00K |
| 2026-08-11 | TWD 17.05 | +0.59% | TWD 18.00 | TWD 18.00 | TWD 16.70 | 272.00K |
| 2026-08-10 | TWD 16.95 | -1.45% | TWD 17.25 | TWD 17.30 | TWD 16.85 | 354.10K |
| 2026-08-07 | TWD 17.20 | -0.58% | TWD 17.40 | TWD 17.60 | TWD 16.80 | 192.00K |
| 2026-08-06 | TWD 17.30 | -1.98% | TWD 17.35 | TWD 17.55 | TWD 16.90 | 315.30K |
| 2026-08-05 | TWD 17.65 | -3.29% | TWD 18.50 | TWD 18.50 | TWD 17.55 | 463.40K |
| 2026-08-04 | TWD 18.25 | +8.31% | TWD 16.30 | TWD 18.45 | TWD 16.30 | 481.00K |
| 2026-08-03 | TWD 16.85 | +1.81% | TWD 16.75 | TWD 17.70 | TWD 16.60 | 450.00K |
| 2026-07-31 | TWD 16.55 | +9.97% | TWD 16.45 | TWD 16.55 | TWD 15.50 | 511.01K |
| 2026-07-30 | TWD 15.05 | -9.06% | TWD 15.50 | TWD 16.50 | TWD 15.00 | 417.00K |
| 2026-07-29 | TWD 16.55 | -1.19% | TWD 18.25 | TWD 18.25 | TWD 15.10 | 779.00K |
| 2026-07-28 | TWD 16.75 | -8.47% | TWD 17.80 | TWD 17.80 | TWD 16.75 | 454.01K |
| 2026-07-27 | TWD 18.30 | -3.68% | TWD 18.85 | TWD 19.00 | TWD 17.70 | 391.16K |
| 2026-07-24 | TWD 19.00 | -5.71% | TWD 21.10 | TWD 21.10 | TWD 19.00 | 435.00K |
| 2026-07-23 | TWD 20.15 | -7.14% | TWD 21.70 | TWD 22.00 | TWD 20.10 | 799.01K |
| 2026-07-22 | TWD 21.70 | +9.87% | TWD 20.20 | TWD 21.70 | TWD 20.05 | 543.14K |
| 2026-07-21 | TWD 19.75 | -1.00% | TWD 20.00 | TWD 20.15 | TWD 19.55 | 340.13K |
| 2026-07-20 | TWD 19.95 | -1.48% | TWD 20.00 | TWD 20.40 | TWD 18.50 | 742.14K |
| 2026-07-17 | TWD 20.25 | -8.16% | TWD 20.60 | TWD 21.70 | TWD 19.95 | 1.11M |
| 2026-07-16 | TWD 22.05 | -5.57% | TWD 22.65 | TWD 23.20 | TWD 21.20 | 982.03K |
| 2026-07-15 | TWD 23.35 | -2.51% | TWD 23.95 | TWD 24.45 | TWD 22.00 | 1.08M |
| 2026-07-14 | TWD 23.95 | -7.88% | TWD 25.50 | TWD 25.50 | TWD 23.40 | 1.77M |
| 2026-07-13 | TWD 26.00 | -6.98% | TWD 27.80 | TWD 28.10 | TWD 25.20 | 1.84M |
| 2026-07-10 | TWD 27.95 | 0.00% | TWD 27.95 | TWD 27.95 | TWD 27.95 | 0 |
| 2026-07-09 | TWD 27.95 | +1.45% | TWD 27.00 | TWD 29.75 | TWD 26.70 | 2.45M |
| 2026-07-08 | TWD 27.55 | +9.98% | TWD 24.85 | TWD 27.55 | TWD 23.40 | 2.74M |
| 2026-07-07 | TWD 25.05 | -9.24% | TWD 29.20 | TWD 29.80 | TWD 24.85 | 3.35M |
| 2026-07-06 | TWD 27.60 | +9.96% | TWD 25.00 | TWD 27.60 | TWD 24.15 | 2.70M |
| 2026-07-03 | TWD 25.10 | +8.66% | TWD 23.10 | TWD 25.40 | TWD 22.80 | 3.02M |
| 2026-07-02 | TWD 23.10 | +10.00% | TWD 19.25 | TWD 23.10 | TWD 19.20 | 1.97M |
| 2026-07-01 | TWD 21.00 | -3.23% | TWD 22.75 | TWD 23.40 | TWD 21.00 | 1.76M |
| 2026-06-30 | TWD 21.70 | +9.87% | TWD 20.50 | TWD 21.70 | TWD 19.40 | 1.38M |
| 2026-06-29 | TWD 19.75 | -0.50% | TWD 20.00 | TWD 21.30 | TWD 19.50 | 1.04M |
| 2026-06-26 | TWD 19.85 | -5.48% | TWD 21.00 | TWD 21.10 | TWD 19.50 | 1.46M |
| 2026-06-25 | TWD 21.00 | -2.33% | TWD 23.45 | TWD 23.50 | TWD 20.50 | 3.22M |
| 2026-06-24 | TWD 21.50 | +9.97% | TWD 18.45 | TWD 21.50 | TWD 17.85 | 3.32M |
| 2026-06-23 | TWD 19.55 | +9.83% | TWD 18.25 | TWD 19.55 | TWD 18.10 | 3.78M |
| 2026-06-22 | TWD 17.80 | +9.88% | TWD 17.80 | TWD 17.80 | TWD 17.80 | 876.15K |
| 2026-06-18 | TWD 16.20 | +9.83% | TWD 15.30 | TWD 16.20 | TWD 15.30 | 622.00K |
| 2026-06-17 | TWD 14.75 | -0.34% | TWD 14.80 | TWD 15.10 | TWD 14.15 | 261.10K |
| 2026-06-16 | TWD 14.80 | -1.99% | TWD 15.20 | TWD 15.30 | TWD 14.60 | 290.00K |
| 2026-06-15 | TWD 15.10 | +2.72% | TWD 14.75 | TWD 15.55 | TWD 14.75 | 257.00K |
| 2026-06-12 | TWD 14.70 | -1.34% | TWD 15.85 | TWD 15.85 | TWD 14.50 | 269.05K |
| 2026-06-11 | TWD 14.90 | -1.00% | TWD 15.00 | TWD 15.00 | TWD 14.20 | 403.00K |
| 2026-06-10 | TWD 15.05 | -1.31% | TWD 15.20 | TWD 15.75 | TWD 14.80 | 255.00K |
| 2026-06-09 | TWD 15.25 | +1.33% | TWD 15.15 | TWD 15.95 | TWD 15.10 | 342.10K |
| 2026-06-08 | TWD 15.05 | -6.52% | TWD 14.50 | TWD 15.55 | TWD 14.50 | 403.00K |
| 2026-06-05 | TWD 16.10 | -3.30% | TWD 16.55 | TWD 16.60 | TWD 15.80 | 613.00K |
| 2026-06-04 | TWD 16.65 | -7.76% | TWD 18.00 | TWD 18.00 | TWD 16.50 | 1.05M |
| 2026-06-03 | TWD 18.05 | +4.34% | TWD 18.35 | TWD 18.65 | TWD 17.70 | 1.86M |
| 2026-06-02 | TWD 17.30 | +9.84% | TWD 15.75 | TWD 17.30 | TWD 15.75 | 1.49M |
| 2026-06-01 | TWD 15.75 | -3.37% | TWD 15.70 | TWD 16.55 | TWD 14.70 | 2.25M |
| 2026-05-29 | TWD 16.30 | +9.76% | TWD 16.30 | TWD 16.30 | TWD 16.30 | 1.77M |
| 2026-05-28 | TWD 14.85 | +10.00% | TWD 13.55 | TWD 14.85 | TWD 13.55 | 1.33M |
| 2026-05-27 | TWD 13.50 | -3.23% | TWD 14.10 | TWD 14.30 | TWD 13.45 | 254.30K |