HY Electronic (Cayman) Limited (TPE:6573)
Taiwan · Delayed Price · Currency is TWD 12.85
-0.45 (-3.38%)
Apr 24, 2026, 1:30 PM CST
TPE:6573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.30 | 13.30 | 12.70 | 12.85 | 12.85 | -3.38% | 144,000 |
| Apr 23, 2026 | 13.85 | 13.85 | 12.55 | 13.30 | 13.30 | -3.97% | 336,524 |
| Apr 22, 2026 | 13.50 | 14.60 | 13.25 | 13.85 | 13.85 | 2.21% | 764,528 |
| Apr 21, 2026 | 12.35 | 13.55 | 12.35 | 13.55 | 13.55 | 9.72% | 379,915 |
| Apr 20, 2026 | 12.30 | 12.50 | 12.25 | 12.35 | 12.35 | -1.20% | 167,211 |
| Apr 17, 2026 | 12.20 | 12.55 | 12.20 | 12.50 | 12.50 | -0.79% | 177,298 |
| Apr 16, 2026 | 12.35 | 12.70 | 12.30 | 12.60 | 12.60 | 1.61% | 154,240 |
| Apr 15, 2026 | 12.25 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 195,723 |
| Apr 14, 2026 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | 0.82% | 102,878 |
| Apr 13, 2026 | 12.30 | 12.30 | 12.05 | 12.20 | 12.20 | -0.81% | 70,336 |
| Apr 10, 2026 | 12.10 | 12.40 | 12.05 | 12.30 | 12.30 | 1.23% | 75,000 |
| Apr 9, 2026 | 12.20 | 12.40 | 12.00 | 12.15 | 12.15 | -2.80% | 284,633 |
| Apr 8, 2026 | 12.50 | 12.75 | 12.20 | 12.50 | 12.50 | 3.31% | 181,125 |
| Apr 7, 2026 | 12.25 | 12.40 | 12.10 | 12.10 | 12.10 | -1.22% | 76,350 |
| Apr 2, 2026 | 12.45 | 12.85 | 12.05 | 12.25 | 12.25 | -2.00% | 254,133 |
| Apr 1, 2026 | 13.00 | 13.20 | 12.35 | 12.50 | 12.50 | -1.19% | 177,368 |
| Mar 31, 2026 | 13.10 | 13.15 | 12.40 | 12.65 | 12.65 | -5.24% | 145,089 |
| Mar 30, 2026 | 13.00 | 13.70 | 13.00 | 13.35 | 13.35 | 2.69% | 222,447 |
| Mar 27, 2026 | 13.00 | 13.20 | 12.95 | 13.00 | 13.00 | -2.26% | 213,753 |
| Mar 26, 2026 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | -2.56% | 106,026 |
| Mar 25, 2026 | 13.80 | 13.80 | 13.40 | 13.65 | 13.65 | 0.37% | 95,814 |
| Mar 24, 2026 | 13.70 | 13.70 | 13.30 | 13.60 | 13.60 | -0.73% | 126,103 |
| Mar 23, 2026 | 13.55 | 14.05 | 13.35 | 13.70 | 13.70 | 1.11% | 130,830 |
| Mar 20, 2026 | 13.70 | 13.90 | 13.55 | 13.55 | 13.55 | -1.45% | 191,952 |
| Mar 19, 2026 | 13.75 | 14.00 | 13.70 | 13.75 | 13.75 | -1.79% | 120,826 |
| Mar 18, 2026 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | - | 167,800 |
| Mar 17, 2026 | 13.75 | 14.15 | 13.45 | 14.00 | 14.00 | 1.82% | 190,902 |
| Mar 16, 2026 | 14.25 | 14.25 | 13.45 | 13.75 | 13.75 | -2.83% | 281,388 |
| Mar 13, 2026 | 13.80 | 14.15 | 13.50 | 14.15 | 14.15 | 2.54% | 120,057 |
| Mar 12, 2026 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | - | 117,632 |
| Mar 11, 2026 | 13.40 | 14.20 | 13.20 | 13.80 | 13.80 | 2.99% | 96,099 |
| Mar 10, 2026 | 13.30 | 13.50 | 13.15 | 13.40 | 13.40 | 1.13% | 102,283 |
| Mar 9, 2026 | 13.50 | 13.60 | 13.00 | 13.25 | 13.25 | -6.69% | 153,895 |
| 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 |