HY Electronic (Cayman) Limited (TPE:6573)
Taiwan · Delayed Price · Currency is TWD 17.10
-0.15 (-0.87%)
Jan 22, 2026, 1:35 PM CST
TPE:6573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 15.70 | 15.75 | 15.45 | 15.55 | 15.55 | -1.89% | 282,621 |
| Dec 11, 2025 | 16.30 | 16.35 | 15.65 | 15.85 | 15.85 | -0.94% | 306,141 |
| Dec 10, 2025 | 16.00 | 16.45 | 15.70 | 16.00 | 16.00 | - | 289,055 |
| Dec 9, 2025 | 15.65 | 16.20 | 15.65 | 16.00 | 16.00 | 0.95% | 168,080 |
| Dec 8, 2025 | 16.30 | 16.50 | 15.80 | 15.85 | 15.85 | -1.55% | 263,713 |
| Dec 5, 2025 | 15.65 | 16.30 | 15.65 | 16.10 | 16.10 | 1.58% | 282,973 |
| Dec 4, 2025 | 16.25 | 16.30 | 15.80 | 15.85 | 15.85 | -3.94% | 433,728 |
| Dec 3, 2025 | 16.40 | 17.70 | 16.40 | 16.50 | 16.50 | 0.92% | 401,724 |
| Dec 2, 2025 | 16.95 | 16.95 | 16.20 | 16.35 | 16.35 | -2.68% | 415,459 |
| Dec 1, 2025 | 17.65 | 17.65 | 16.70 | 16.80 | 16.80 | -4.82% | 457,294 |
| Nov 28, 2025 | 17.60 | 17.90 | 17.15 | 17.65 | 17.65 | 5.37% | 1,093,003 |
| Nov 27, 2025 | 15.50 | 16.75 | 15.35 | 16.75 | 16.75 | 9.84% | 855,937 |
| Nov 26, 2025 | 15.55 | 16.40 | 15.20 | 15.25 | 15.25 | -1.93% | 416,777 |
| Nov 25, 2025 | 16.10 | 16.55 | 15.15 | 15.55 | 15.55 | -3.12% | 347,955 |
| Nov 24, 2025 | 17.00 | 17.00 | 15.80 | 16.05 | 16.05 | -3.60% | 485,107 |
| Nov 21, 2025 | 16.30 | 17.00 | 15.70 | 16.65 | 16.65 | 2.78% | 830,630 |
| Nov 20, 2025 | 15.50 | 16.20 | 15.05 | 16.20 | 16.20 | 9.83% | 721,150 |
| Nov 19, 2025 | 15.70 | 15.80 | 14.50 | 14.75 | 14.75 | -6.65% | 384,223 |
| Nov 18, 2025 | 16.55 | 16.55 | 15.40 | 15.80 | 15.80 | -5.39% | 651,393 |
| Nov 17, 2025 | 17.50 | 17.90 | 16.70 | 16.70 | 16.70 | -4.84% | 704,498 |
| Nov 14, 2025 | 18.00 | 18.30 | 17.40 | 17.55 | 17.55 | -2.50% | 814,925 |
| Nov 13, 2025 | 18.00 | 18.60 | 17.80 | 18.00 | 18.00 | 1.12% | 1,180,308 |
| Nov 12, 2025 | 17.00 | 18.00 | 16.20 | 17.80 | 17.80 | 6.59% | 1,124,605 |