HY Electronic (Cayman) Limited (TPE:6573)
Taiwan · Delayed Price · Currency is TWD 14.20
+0.25 (1.79%)
At close: Mar 6, 2026
TPE:6573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.95 | 14.20 | 13.55 | 14.20 | 14.20 | 1.79% | 77,600 |
| Mar 5, 2026 | 13.60 | 14.20 | 13.60 | 13.95 | 13.95 | 2.57% | 165,988 |
| Mar 4, 2026 | 13.10 | 13.95 | 13.10 | 13.60 | 13.60 | -5.56% | 203,489 |
| Mar 3, 2026 | 15.05 | 15.05 | 14.30 | 14.40 | 14.40 | -4.32% | 274,869 |
| Mar 2, 2026 | 14.70 | 15.20 | 14.60 | 15.05 | 15.05 | 2.73% | 358,168 |
| Feb 26, 2026 | 14.55 | 14.95 | 14.35 | 14.65 | 14.65 | 1.03% | 172,704 |
| Feb 25, 2026 | 14.90 | 14.90 | 14.45 | 14.50 | 14.50 | -2.68% | 350,805 |
| Feb 24, 2026 | 15.20 | 15.20 | 14.70 | 14.90 | 14.90 | -0.67% | 226,848 |
| Feb 23, 2026 | 14.60 | 15.15 | 14.60 | 15.00 | 15.00 | 2.74% | 156,507 |
| Feb 11, 2026 | 14.05 | 14.60 | 14.05 | 14.60 | 14.60 | 0.34% | 160,064 |
| Feb 10, 2026 | 14.55 | 14.70 | 14.30 | 14.55 | 14.55 | - | 153,414 |
| Feb 9, 2026 | 15.00 | 15.05 | 14.25 | 14.55 | 14.55 | -2.02% | 273,318 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.45 | 14.85 | 14.85 | -1.98% | 243,251 |
| Feb 5, 2026 | 15.75 | 15.75 | 15.05 | 15.15 | 15.15 | -3.81% | 288,807 |
| Feb 4, 2026 | 15.65 | 16.20 | 15.30 | 15.75 | 15.75 | 2.27% | 194,089 |
| Feb 3, 2026 | 15.45 | 15.70 | 15.15 | 15.40 | 15.40 | - | 229,425 |
| Feb 2, 2026 | 16.35 | 16.75 | 15.35 | 15.40 | 15.40 | -5.81% | 864,737 |
| Jan 30, 2026 | 15.00 | 16.35 | 15.00 | 16.35 | 16.35 | 9.73% | 1,073,898 |
| Jan 29, 2026 | 15.45 | 15.55 | 14.90 | 14.90 | 14.90 | -2.93% | 433,273 |
| Jan 28, 2026 | 15.75 | 16.05 | 15.30 | 15.35 | 15.35 | -1.29% | 388,955 |
| Jan 27, 2026 | 16.35 | 16.35 | 15.55 | 15.55 | 15.55 | -4.60% | 420,722 |
| Jan 26, 2026 | 16.45 | 16.50 | 15.80 | 16.30 | 16.30 | -1.21% | 538,187 |
| Jan 23, 2026 | 16.90 | 16.95 | 15.65 | 16.50 | 16.50 | -3.51% | 896,655 |
| Jan 22, 2026 | 18.85 | 18.85 | 16.75 | 17.10 | 17.10 | -0.87% | 2,261,632 |
| Jan 21, 2026 | 15.65 | 17.45 | 15.05 | 17.25 | 17.25 | 8.49% | 2,276,958 |
| Jan 20, 2026 | 15.35 | 15.95 | 15.35 | 15.90 | 15.90 | 3.58% | 549,115 |
| Jan 19, 2026 | 15.30 | 15.45 | 15.00 | 15.35 | 15.35 | 1.99% | 417,774 |
| Jan 16, 2026 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | -1.63% | 250,815 |
| Jan 15, 2026 | 15.10 | 15.35 | 15.05 | 15.30 | 15.30 | 0.66% | 133,488 |
| Jan 14, 2026 | 14.95 | 15.30 | 14.70 | 15.20 | 15.20 | 1.67% | 289,314 |
| Jan 13, 2026 | 15.65 | 15.65 | 14.70 | 14.95 | 14.95 | -1.97% | 192,074 |
| Jan 12, 2026 | 14.95 | 15.50 | 14.95 | 15.25 | 15.25 | 2.35% | 285,898 |
| Jan 9, 2026 | 15.35 | 15.40 | 14.70 | 14.90 | 14.90 | -0.67% | 252,671 |
| Jan 8, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -5.66% | 324,942 |
| Jan 7, 2026 | 15.90 | 16.45 | 15.50 | 15.90 | 15.90 | 3.58% | 585,406 |
| Jan 6, 2026 | 15.00 | 15.45 | 15.00 | 15.35 | 15.35 | 1.66% | 294,869 |
| Jan 5, 2026 | 15.50 | 15.75 | 14.55 | 15.10 | 15.10 | -2.58% | 342,161 |
| Jan 2, 2026 | 15.20 | 15.80 | 14.95 | 15.50 | 15.50 | 1.97% | 321,523 |
| Dec 31, 2025 | 14.35 | 15.50 | 14.35 | 15.20 | 15.20 | 4.11% | 379,130 |
| Dec 30, 2025 | 14.90 | 14.90 | 14.35 | 14.60 | 14.60 | -2.01% | 264,239 |
| Dec 29, 2025 | 15.00 | 15.25 | 14.90 | 14.90 | 14.90 | -1.65% | 239,941 |
| Dec 26, 2025 | 15.05 | 15.80 | 15.05 | 15.15 | 15.15 | - | 219,396 |
| Dec 24, 2025 | 15.00 | 15.95 | 15.00 | 15.15 | 15.15 | 1.34% | 241,676 |
| Dec 23, 2025 | 15.05 | 15.15 | 14.95 | 14.95 | 14.95 | -2.92% | 178,895 |
| Dec 22, 2025 | 15.10 | 15.40 | 14.95 | 15.40 | 15.40 | 1.99% | 221,403 |
| Dec 19, 2025 | 15.05 | 15.10 | 14.80 | 15.10 | 15.10 | 0.67% | 156,152 |
| Dec 18, 2025 | 15.00 | 15.50 | 14.80 | 15.00 | 15.00 | -0.66% | 283,070 |
| Dec 17, 2025 | 15.50 | 15.50 | 14.95 | 15.10 | 15.10 | -2.58% | 208,164 |
| Dec 16, 2025 | 15.20 | 15.65 | 14.90 | 15.50 | 15.50 | 1.97% | 249,636 |
| Dec 15, 2025 | 15.45 | 15.50 | 14.80 | 15.20 | 15.20 | -2.25% | 237,751 |