HY Electronic (Cayman) Limited (TPE:6573)
Taiwan · Delayed Price · Currency is TWD 15.05
-1.50 (-9.06%)
Jul 30, 2026, 1:30 PM CST
TPE:6573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 18.25 | 18.25 | 15.10 | 16.55 | 16.55 | -1.19% | 783,841 |
| Jul 28, 2026 | 17.80 | 17.80 | 16.75 | 16.75 | 16.75 | -8.47% | 458,999 |
| Jul 27, 2026 | 18.85 | 19.00 | 17.70 | 18.30 | 18.30 | -3.68% | 397,450 |
| Jul 24, 2026 | 21.10 | 21.10 | 19.00 | 19.00 | 19.00 | -5.71% | 437,588 |
| Jul 23, 2026 | 21.70 | 22.00 | 20.10 | 20.15 | 20.15 | -7.14% | 803,418 |
| Jul 22, 2026 | 20.20 | 21.70 | 20.05 | 21.70 | 21.70 | 9.87% | 551,120 |
| Jul 21, 2026 | 20.00 | 20.15 | 19.55 | 19.75 | 19.75 | -1.00% | 345,981 |
| Jul 20, 2026 | 20.00 | 20.40 | 18.50 | 19.95 | 19.95 | -1.48% | 750,234 |
| Jul 17, 2026 | 20.60 | 21.70 | 19.95 | 20.25 | 20.25 | -8.16% | 1,113,852 |
| Jul 16, 2026 | 22.65 | 23.20 | 21.20 | 22.05 | 22.05 | -5.57% | 990,925 |
| Jul 15, 2026 | 23.95 | 24.45 | 22.00 | 23.35 | 23.35 | -2.51% | 1,082,113 |
| Jul 14, 2026 | 25.50 | 25.50 | 23.40 | 23.95 | 23.95 | -7.88% | 1,785,000 |
| Jul 13, 2026 | 27.80 | 28.10 | 25.20 | 26.00 | 26.00 | -6.98% | 1,850,371 |
| Jul 9, 2026 | 27.00 | 29.75 | 26.70 | 27.95 | 27.95 | 1.45% | 2,474,448 |
| Jul 8, 2026 | 24.85 | 27.55 | 23.40 | 27.55 | 27.55 | 9.98% | 2,757,885 |
| Jul 7, 2026 | 29.20 | 29.80 | 24.85 | 25.05 | 25.05 | -9.24% | 3,370,768 |
| Jul 6, 2026 | 25.00 | 27.60 | 24.15 | 27.60 | 27.60 | 9.96% | 2,722,805 |
| Jul 3, 2026 | 23.10 | 25.40 | 22.80 | 25.10 | 25.10 | 8.66% | 3,035,521 |
| Jul 2, 2026 | 19.25 | 23.10 | 19.20 | 23.10 | 23.10 | 10.00% | 1,986,150 |
| Jul 1, 2026 | 22.75 | 23.40 | 21.00 | 21.00 | 21.00 | -3.23% | 1,771,158 |
| Jun 30, 2026 | 20.50 | 21.70 | 19.40 | 21.70 | 21.70 | 9.87% | 1,393,024 |
| Jun 29, 2026 | 20.00 | 21.30 | 19.50 | 19.75 | 19.75 | -0.50% | 1,050,641 |
| Jun 26, 2026 | 21.00 | 21.10 | 19.50 | 19.85 | 19.85 | -5.48% | 1,478,562 |
| Jun 25, 2026 | 23.45 | 23.50 | 20.50 | 21.00 | 21.00 | -2.33% | 3,244,686 |
| Jun 24, 2026 | 18.45 | 21.50 | 17.85 | 21.50 | 21.50 | 9.97% | 3,347,587 |
| Jun 23, 2026 | 18.25 | 19.55 | 18.10 | 19.55 | 19.55 | 9.83% | 3,799,466 |
| Jun 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 9.88% | 881,547 |
| Jun 18, 2026 | 15.30 | 16.20 | 15.30 | 16.20 | 16.20 | 9.83% | 627,682 |
| Jun 17, 2026 | 14.80 | 15.10 | 14.15 | 14.75 | 14.75 | -0.34% | 262,826 |
| Jun 16, 2026 | 15.20 | 15.30 | 14.60 | 14.80 | 14.80 | -1.99% | 292,207 |
| Jun 15, 2026 | 14.75 | 15.55 | 14.75 | 15.10 | 15.10 | 2.72% | 257,911 |
| Jun 12, 2026 | 15.85 | 15.85 | 14.50 | 14.70 | 14.70 | -1.34% | 270,533 |
| Jun 11, 2026 | 15.00 | 15.00 | 14.20 | 14.90 | 14.90 | -1.00% | 405,056 |
| Jun 10, 2026 | 15.20 | 15.75 | 14.80 | 15.05 | 15.05 | -1.31% | 258,579 |
| Jun 9, 2026 | 15.15 | 15.95 | 15.10 | 15.25 | 15.25 | 1.33% | 344,386 |
| Jun 8, 2026 | 14.50 | 15.55 | 14.50 | 15.05 | 15.05 | -6.52% | 405,233 |
| Jun 5, 2026 | 16.55 | 16.60 | 15.80 | 16.10 | 16.10 | -3.30% | 615,211 |
| Jun 4, 2026 | 18.00 | 18.00 | 16.50 | 16.65 | 16.65 | -7.76% | 1,062,039 |
| Jun 3, 2026 | 18.35 | 18.65 | 17.70 | 18.05 | 18.05 | 4.34% | 1,866,641 |
| Jun 2, 2026 | 15.75 | 17.30 | 15.75 | 17.30 | 17.30 | 9.84% | 1,493,678 |
| Jun 1, 2026 | 15.70 | 16.55 | 14.70 | 15.75 | 15.75 | -3.37% | 2,262,385 |
| May 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 9.76% | 1,776,618 |
| May 28, 2026 | 13.55 | 14.85 | 13.55 | 14.85 | 14.85 | 10.00% | 1,341,609 |
| May 27, 2026 | 14.10 | 14.30 | 13.45 | 13.50 | 13.50 | -3.23% | 257,096 |
| May 26, 2026 | 13.40 | 14.30 | 13.20 | 13.95 | 13.95 | 4.10% | 351,483 |
| May 25, 2026 | 13.00 | 13.75 | 13.00 | 13.40 | 13.40 | 1.90% | 365,883 |
| May 22, 2026 | 13.00 | 13.45 | 13.00 | 13.15 | 13.15 | - | 112,092 |
| May 21, 2026 | 13.10 | 13.40 | 13.00 | 13.15 | 13.15 | 0.38% | 107,209 |
| May 20, 2026 | 13.50 | 13.65 | 13.00 | 13.10 | 13.10 | -2.24% | 90,585 |
| May 19, 2026 | 14.15 | 14.15 | 13.30 | 13.40 | 13.40 | -4.96% | 227,816 |