HY Electronic (Cayman) Limited (TPE:6573)
Taiwan
· Delayed Price · Currency is TWD 12.75
-0.15 (-1.16%)
Apr 29, 2026, 1:30 PM CST
TPE:6573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.90 | 12.90 | 12.70 | 12.75 | 12.75 | -1.16% | 85,213 |
| Apr 28, 2026 | 13.05 | 13.05 | 12.40 | 12.90 | 12.90 | 0.78% | 69,719 |
| Apr 27, 2026 | 13.05 | 13.30 | 12.15 | 12.80 | 12.80 | -0.39% | 148,642 |
| 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 |
| 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 |