HY Electronic (Cayman) Limited (TPE:6573)
Taiwan
· Delayed Price · Currency is TWD 13.40
+0.15 (1.13%)
Mar 10, 2026, 1:30 PM CST
TPE:6573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Nov 11, 2025 | 16.65 | 17.90 | 16.65 | 16.70 | 16.70 | -9.49% | 1,425,491 |
| Nov 10, 2025 | 17.00 | 18.50 | 16.70 | 18.45 | 18.45 | 9.50% | 1,900,806 |
| Nov 7, 2025 | 16.50 | 17.20 | 16.10 | 16.85 | 16.85 | 7.32% | 2,255,749 |
| Nov 6, 2025 | 14.55 | 15.70 | 14.50 | 15.70 | 15.70 | 9.79% | 685,611 |
| Nov 5, 2025 | 13.10 | 14.30 | 13.00 | 14.30 | 14.30 | 10.00% | 484,437 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.00 | 13.00 | 13.00 | -7.80% | 562,147 |
| Nov 3, 2025 | 15.95 | 15.95 | 13.95 | 14.10 | 14.10 | -9.03% | 1,009,922 |
| Oct 31, 2025 | 16.30 | 16.45 | 15.10 | 15.50 | 15.50 | -4.32% | 1,443,847 |
| Oct 30, 2025 | 16.20 | 16.20 | 15.50 | 16.20 | 16.20 | 9.83% | 2,409,777 |
| Oct 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 9.67% | 547,763 |
| Oct 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 9.80% | 410,621 |
| Oct 27, 2025 | 13.10 | 13.15 | 12.00 | 12.25 | 12.25 | -4.67% | 594,728 |
| Oct 23, 2025 | 11.90 | 12.95 | 11.75 | 12.85 | 12.85 | 8.90% | 1,463,292 |
| Oct 22, 2025 | 10.70 | 11.80 | 10.65 | 11.80 | 11.80 | 9.77% | 866,358 |
| Oct 21, 2025 | 9.90 | 10.75 | 9.90 | 10.75 | 10.75 | 9.58% | 267,100 |
| Oct 20, 2025 | 10.00 | 10.00 | 9.80 | 9.81 | 9.81 | -1.90% | 37,420 |
| Oct 17, 2025 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 16,049 |
| Oct 16, 2025 | 10.05 | 10.05 | 9.95 | 10.05 | 10.05 | - | 46,245 |
| Oct 15, 2025 | 10.00 | 10.10 | 9.88 | 10.05 | 10.05 | 0.50% | 65,710 |
| Oct 14, 2025 | 10.20 | 10.20 | 9.85 | 10.00 | 10.00 | 0.40% | 83,859 |
| Oct 13, 2025 | 10.20 | 10.20 | 9.85 | 9.96 | 9.96 | -2.35% | 18,019 |
| Oct 9, 2025 | 10.05 | 10.20 | 10.05 | 10.20 | 10.20 | 1.49% | 49,290 |
| Oct 8, 2025 | 10.15 | 10.15 | 9.99 | 10.05 | 10.05 | -0.99% | 43,298 |
| Oct 7, 2025 | 9.98 | 10.25 | 9.98 | 10.15 | 10.15 | 1.81% | 65,524 |
| Oct 3, 2025 | 9.93 | 10.10 | 9.93 | 9.97 | 9.97 | 0.40% | 48,105 |
| Oct 2, 2025 | 9.75 | 10.00 | 9.75 | 9.93 | 9.93 | - | 68,524 |