HY Electronic (Cayman) Limited (TPE:6573)
Taiwan · Delayed Price · Currency is TWD 16.30
+0.10 (0.62%)
Sep 8, 2026, 1:30 PM CST
TPE:6573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 16.95 | 17.40 | 16.20 | 16.20 | 16.20 | -4.42% | 246,776 |
| Sep 4, 2026 | 16.75 | 16.95 | 16.25 | 16.95 | 16.95 | 3.99% | 198,413 |
| Sep 3, 2026 | 16.90 | 17.20 | 16.30 | 16.30 | 16.30 | -3.55% | 353,651 |
| Sep 2, 2026 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | -1.74% | 190,458 |
| Sep 1, 2026 | 17.25 | 17.95 | 17.10 | 17.20 | 17.20 | -1.15% | 225,662 |
| Aug 31, 2026 | 18.20 | 18.20 | 17.25 | 17.40 | 17.40 | -7.45% | 422,277 |
| Aug 28, 2026 | 17.50 | 19.30 | 17.50 | 18.80 | 18.80 | 6.21% | 821,694 |
| Aug 27, 2026 | 18.00 | 18.30 | 17.65 | 17.70 | 17.70 | -2.75% | 353,946 |
| Aug 26, 2026 | 17.80 | 18.80 | 17.40 | 18.20 | 18.20 | 1.68% | 535,111 |
| Aug 25, 2026 | 18.10 | 18.60 | 17.20 | 17.90 | 17.90 | 4.68% | 521,892 |
| Aug 24, 2026 | 16.90 | 17.55 | 16.80 | 17.10 | 17.10 | - | 160,311 |
| Aug 21, 2026 | 17.00 | 17.30 | 16.75 | 17.10 | 17.10 | 0.59% | 238,687 |
| Aug 20, 2026 | 19.15 | 19.15 | 16.95 | 17.00 | 17.00 | -4.23% | 849,288 |
| Aug 19, 2026 | 15.65 | 17.75 | 15.65 | 17.75 | 17.75 | 9.91% | 489,935 |
| Aug 18, 2026 | 16.55 | 16.80 | 16.00 | 16.15 | 16.15 | -1.82% | 238,834 |
| Aug 17, 2026 | 16.40 | 16.60 | 16.10 | 16.45 | 16.45 | 0.61% | 178,527 |
| Aug 14, 2026 | 16.85 | 16.85 | 16.00 | 16.35 | 16.35 | -2.97% | 197,618 |
| Aug 13, 2026 | 15.80 | 17.25 | 15.80 | 16.85 | 16.85 | - | 249,475 |
| Aug 12, 2026 | 17.05 | 17.25 | 16.70 | 16.85 | 16.85 | -1.17% | 260,569 |
| Aug 11, 2026 | 18.00 | 18.00 | 16.70 | 17.05 | 17.05 | 0.59% | 272,179 |
| Aug 10, 2026 | 17.25 | 17.30 | 16.85 | 16.95 | 16.95 | -1.45% | 355,204 |
| Aug 7, 2026 | 17.40 | 17.60 | 16.80 | 17.20 | 17.20 | -0.58% | 193,256 |
| Aug 6, 2026 | 17.35 | 17.55 | 16.90 | 17.30 | 17.30 | -1.98% | 316,351 |
| Aug 5, 2026 | 18.50 | 18.50 | 17.55 | 17.65 | 17.65 | -3.29% | 466,047 |
| Aug 4, 2026 | 16.30 | 18.45 | 16.30 | 18.25 | 18.25 | 8.31% | 484,904 |
| Aug 3, 2026 | 16.75 | 17.70 | 16.60 | 16.85 | 16.85 | 1.81% | 451,547 |
| Jul 31, 2026 | 16.45 | 16.55 | 15.50 | 16.55 | 16.55 | 9.97% | 512,335 |
| Jul 30, 2026 | 15.50 | 16.50 | 15.00 | 15.05 | 15.05 | -9.06% | 418,521 |
| 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 |