Taiwan - Delayed Quote TWD

HY Electronic (Cayman) Limited (6573.TW)

11.95
+0.50
+(4.37%)
At close: 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202511.6512.1011.6511.9511.9586,000
May 12, 202511.9011.9011.1011.4511.4511,000
May 9, 202511.1011.3011.1011.2011.207,000
May 8, 202511.0011.2511.0011.2011.2021,034
May 7, 202510.9011.0010.9011.0011.0013,000
May 6, 202511.0011.0011.0011.0011.009,000
May 5, 202511.2011.2010.8511.0011.0016,086
May 2, 202511.0511.4010.9011.4011.4022,000
Apr 30, 202511.5511.8011.1011.1511.1539,027
Apr 29, 202511.2511.6011.2511.2511.2514,000
Apr 28, 202511.1011.4511.1011.2511.2519,000
Apr 25, 202511.2011.2011.1011.1011.1034,000
Apr 24, 202511.4011.4511.0511.0511.059,032
Apr 23, 202511.0511.3010.9511.2011.2036,217
Apr 22, 202510.9510.9510.9510.9510.956,000
Apr 21, 202511.2511.4010.9510.9510.9523,000
Apr 18, 202511.0511.8511.0511.4511.4519,000
Apr 17, 202511.2011.2511.2011.2511.256,000
Apr 16, 202512.0012.0011.5011.5511.5559,032
Apr 15, 202510.9011.9510.7011.9511.95140,024
Apr 14, 202511.8012.1010.9010.9010.90110,000
Apr 11, 202510.3011.1510.1011.0011.0050,064
Apr 10, 202510.9510.9510.6010.9510.95112,000
Apr 9, 202511.1511.159.609.999.99108,000
Apr 8, 202510.7011.2010.6010.6010.60227,000
Apr 7, 202511.7511.7511.7511.7511.7560,008
Apr 2, 202512.7513.4512.2513.0513.05214,000
Apr 1, 202512.7012.7012.1012.2512.2532,000
Mar 31, 202512.2512.6011.8012.0512.0594,000
Mar 28, 202512.9012.9012.2512.7012.70169,000
Mar 27, 202513.4013.4012.9513.0013.0019,010
Mar 26, 202513.1513.3512.8513.1513.15123,000
Mar 25, 202513.6013.6013.2013.3013.3058,000
Mar 24, 202513.7013.7013.3013.3013.3065,104
Mar 21, 202513.5013.6513.4513.6513.6527,000
Mar 20, 202513.5513.6513.4013.5013.5036,000
Mar 19, 202513.7013.8013.4013.4013.4082,000
Mar 18, 202513.7013.7013.5513.6513.6532,000
Mar 17, 202513.5013.8013.5013.7013.7055,000
Mar 14, 202513.7513.7513.4013.6013.60123,000
Mar 13, 202513.9013.9013.5513.7513.7591,147
Mar 12, 202513.6513.6513.3013.4513.4547,000
Mar 11, 202513.4013.4013.1013.4013.4067,001
Mar 10, 202513.6513.6513.5013.5513.5540,070
Mar 7, 202513.6013.6513.5513.6513.6521,001
Mar 6, 202513.6513.7013.5513.7013.7067,000
Mar 5, 202513.8013.8013.6013.6513.6561,000
Mar 4, 202513.6013.8013.6013.7513.7548,008
Mar 3, 202513.6513.7513.6013.7013.7046,074
Feb 27, 202514.0514.0513.7013.7013.7051,599
Feb 26, 202514.1514.1513.9013.9513.9543,000
Feb 25, 202513.9014.2013.6014.2014.20155,000
Feb 24, 202514.0514.0514.0014.0014.0038,000
Feb 21, 202514.0014.1014.0014.0014.0096,024
Feb 20, 202514.0014.0513.9014.0014.00110,000
Feb 19, 202513.9514.3513.9013.9513.95104,010
Feb 18, 202514.0514.0513.7513.8513.8573,000
Feb 17, 202513.8514.1013.8013.9513.9563,000
Feb 14, 202514.1514.1514.0014.0514.0566,024
Feb 13, 202513.9514.1513.9514.1014.1051,000
Feb 12, 202513.9014.1013.8513.9013.9027,000
Feb 11, 202514.0014.1513.8513.9013.90105,090
Feb 10, 202514.4014.4014.2514.2514.2581,000
Feb 7, 202514.3014.9514.3014.4014.40111,024
Feb 6, 202514.6514.7014.3014.3514.3566,010
Feb 5, 202514.9014.9014.6514.6514.6538,000
Feb 4, 202514.3514.7514.3514.6014.6049,000
Feb 3, 202514.1014.3514.1014.3514.3528,049
Jan 22, 202514.1014.5014.1014.4014.4023,000
Jan 21, 202514.4014.5014.2014.2514.2555,000
Jan 20, 202514.8014.8014.1514.5014.5074,024
Jan 17, 202514.8015.5014.7514.7514.75178,600
Jan 16, 202513.6014.9013.6014.9014.90151,000
Jan 15, 202513.7013.9013.4513.5513.5562,000
Jan 14, 202513.7014.1013.5013.8513.8525,024
Jan 13, 202514.5514.5513.6013.9013.9064,000
Jan 10, 202514.3014.6014.3014.5514.5579,000
Jan 9, 202514.6014.8014.3014.3014.3069,000
Jan 8, 202514.7514.9014.6514.6514.6542,000
Jan 7, 202514.8515.0014.8014.8014.8046,000
Jan 6, 202514.7515.0514.7514.8514.8584,374
Jan 3, 202514.8014.9014.7514.7514.7535,024
Jan 2, 202515.3515.3514.9014.9014.9053,000
Dec 31, 202415.0015.0014.7014.9514.9530,000
Dec 30, 202414.6015.2014.6014.8014.8045,100
Dec 27, 202415.4515.4514.9015.1515.1528,000
Dec 26, 202415.0015.2014.9014.9514.9546,000
Dec 25, 202414.8015.0014.8014.9014.9036,099
Dec 24, 202415.5015.5014.8514.9514.9583,000
Dec 23, 202415.6015.6015.1015.1515.1519,000
Dec 20, 202415.4015.4014.9014.9514.9525,000
Dec 19, 202414.9515.0014.7515.0015.0063,000
Dec 18, 202415.3015.4014.8015.0015.0064,000
Dec 17, 202415.0515.2515.0015.2015.2035,077
Dec 16, 202415.2515.8014.6015.2515.25126,000
Dec 13, 202416.4516.4515.3015.6015.60186,200
Dec 12, 202415.6516.9015.6516.4516.45371,024
Dec 11, 202415.4015.6015.2015.4015.40102,061
Dec 10, 202415.5015.5015.3515.3515.3539,153
Dec 9, 202415.6015.6015.2015.5015.5081,131
Dec 6, 202414.9015.9014.8015.6015.60189,300
Dec 5, 202414.7514.8514.5014.7514.7591,000
Dec 4, 202414.8014.9014.7514.8014.8038,000
Dec 3, 202415.0015.0514.7014.8014.8060,000
Dec 2, 202414.8014.8514.5014.8014.8061,000
Nov 29, 202414.8014.9514.8014.8014.8067,028
Nov 28, 202415.0015.0014.7514.9014.9046,000
Nov 27, 202415.3515.3514.8015.0015.00119,000
Nov 26, 202415.4515.5015.2015.3515.3557,047
Nov 25, 202415.0015.5014.8515.4515.4541,000
Nov 22, 202415.1015.2015.0515.2015.2038,099
Nov 21, 202415.0015.4514.7515.1515.1563,550
Nov 20, 202414.9514.9514.9514.9514.9575,024
Nov 19, 202414.9015.6014.9015.3015.3046,000
Nov 18, 202414.6015.3014.5015.1515.15136,099
Nov 15, 202415.7015.7014.7515.0515.05244,000
Nov 14, 202415.6015.9515.3015.4015.4055,000
Nov 13, 202416.3016.5515.6015.6015.60108,000
Nov 12, 202416.2016.2015.4015.9515.95206,000
Nov 11, 202416.4016.5515.9016.2016.20248,000
Nov 8, 202417.0017.0016.3016.9016.90244,007
Nov 7, 202417.1017.6016.1016.7516.75545,149
Nov 6, 202417.8517.8517.8517.8517.85-
Nov 5, 202417.3018.0017.0017.8517.85268,000
Nov 4, 202417.5517.5517.0017.2017.2058,000
Nov 1, 202416.9017.3516.9017.3517.35118,799
Oct 30, 202417.7017.7016.8517.3517.3579,106
Oct 29, 202417.2017.4016.8517.2517.25267,000
Oct 28, 202417.7017.7516.8017.2517.25313,000
Oct 25, 202417.8518.0017.6017.7017.70199,591
Oct 24, 202418.0018.3017.6517.9517.95238,074
Oct 23, 202418.3518.7017.6517.8017.80351,049
Oct 22, 202417.6518.4517.5018.2018.20589,259
Oct 21, 202416.9018.1016.9017.8017.80943,300
Oct 18, 202416.8016.8016.4016.7516.75212,000
Oct 17, 202416.7017.6016.5516.7516.75440,220
Oct 16, 202416.3516.8016.2016.6016.60290,000
Oct 15, 202415.7516.5015.7516.4516.45232,060
Oct 14, 202415.5015.7515.5015.7515.7580,000
Oct 11, 202415.8015.9015.5015.7015.7096,000
Oct 9, 202415.8016.1515.6515.8515.85119,000
Oct 8, 202415.8015.9015.6515.8015.80146,000
Oct 7, 202415.9516.1015.8516.0016.00159,001
Oct 4, 202416.5016.6515.8016.0016.00249,244
Oct 1, 202416.5516.8016.1516.5016.50436,000
Sep 30, 202415.6516.9515.4516.4016.40735,005
Sep 27, 202416.5016.6015.8015.8015.801,094,008
Sep 26, 202414.8016.2514.8016.2516.251,655,122
Sep 25, 202414.8014.9514.5514.8014.80109,000
Sep 24, 202414.3514.6014.3014.6014.6064,000
Sep 23, 202414.4014.5014.3014.4514.4547,000
Sep 20, 202414.6514.7014.3514.5014.5061,000
Sep 19, 202414.2514.7514.2514.6014.60121,000
Sep 18, 202414.4514.5014.2514.2514.2591,037
Sep 16, 202414.2014.4014.2014.3014.3049,055
Sep 13, 202414.3514.3514.2514.2514.2535,000
Sep 12, 202414.2014.4014.1514.4014.4054,024
Sep 11, 202414.3514.4014.1014.3514.3532,000
Sep 10, 202414.8014.8014.0514.4014.4097,000
Sep 9, 202414.1514.5014.0514.5014.5093,000
Sep 6, 202414.4514.6014.3514.6014.60117,000
Sep 5, 202414.7514.8514.3514.6014.60233,000
Sep 4, 202415.0015.0014.3514.7514.75539,000
Sep 3, 202415.1015.6014.9015.6015.601,034,052
Sep 2, 202415.1016.1015.1016.1016.101,361,045
Aug 30, 202414.8014.8014.5014.6514.6532,000
Aug 29, 202414.6514.6514.6514.6514.6519,000
Aug 28, 202414.7014.7014.5014.6514.6550,049
Aug 27, 202414.9014.9014.5014.8014.8071,404
Aug 26, 202414.9014.9014.6014.8014.8096,000
Aug 23, 202415.0015.0014.6514.8514.85111,000
Aug 22, 202414.6514.8014.2514.8014.80200,000
Aug 21, 202414.5514.6014.2514.3514.3576,000
Aug 20, 202414.2514.4514.2514.4514.4552,000
Aug 19, 202414.2514.4514.1014.4514.45167,001
Aug 16, 202414.3514.5514.3014.4014.4074,000
Aug 15, 202414.3014.5014.1014.4014.4074,000
Aug 14, 202414.4514.6514.2014.3014.3055,000
Aug 13, 202414.4014.4014.0514.2014.20111,096
Aug 12, 202414.2514.7014.2514.4514.4558,000
Aug 9, 202414.3514.9014.1514.4514.45110,000
Aug 8, 202414.1014.5013.8514.3514.3556,000
Aug 7, 202413.1014.3513.1014.3014.30156,140
Aug 6, 202413.8013.8012.7013.2513.25183,038
Aug 5, 202414.5014.5013.8513.9013.90289,001
Aug 2, 202415.5015.5015.1515.3515.35107,000
Aug 1, 202415.6515.9515.3015.8515.85152,064
Jul 31, 202414.8515.3014.8515.2015.2087,000
Jul 30, 202415.0515.2514.5515.2515.25158,100
Jul 29, 202415.6016.0514.9015.0015.00245,000
Jul 26, 202416.2016.2015.0515.4015.40216,201
Jul 23, 202415.5016.3015.5016.3016.30156,100
Jul 22, 202416.6016.6015.5015.7515.75265,136
Jul 19, 202417.0017.0516.0016.6016.60279,000
Jul 18, 202417.3017.4516.7017.0517.05255,191
Jul 17, 202417.3017.3516.9017.3517.35186,130
Jul 16, 202417.0517.7017.0517.4017.40626,100
Jul 15, 202418.2518.9517.2017.8017.801,273,140
Jul 12, 202416.0017.6015.5017.6017.601,011,124
Jul 11, 202416.3516.8015.8516.0016.00650,050
Jul 10, 202417.4517.8016.2017.3017.301,333,912
Jul 9, 202417.1517.5016.3017.5017.502,575,030
Jul 8, 202414.6015.9514.5515.9515.95670,056
Jul 5, 202414.4014.5514.4014.5014.50153,024
Jul 4, 202414.3014.4514.3014.4014.40104,074
Jul 3, 202414.3014.4514.3014.3014.3082,000
Jul 2, 202414.3014.3514.2014.2514.2576,000
Jul 1, 202414.4014.4514.3514.4014.4096,099
Jun 28, 202414.2014.5014.2014.4014.4032,000
Jun 27, 202414.2014.4014.2014.2514.2541,053
Jun 26, 202414.7014.7014.3014.3014.30110,001
Jun 25, 202414.9014.9014.3514.4514.45166,200
Jun 24, 202414.3014.9514.2014.9014.90249,324
Jun 21, 202414.3514.3514.2014.3014.3055,024
Jun 20, 202414.3014.4014.3014.3514.3595,000
Jun 19, 202414.3514.3514.1014.2014.2062,000
Jun 18, 202414.2014.4014.1514.2514.2561,000
Jun 17, 202414.1014.4014.0014.3514.3555,000
Jun 14, 202414.1014.3014.0514.1014.1053,024
Jun 13, 202414.4014.4014.0014.0014.0084,053
Jun 12, 202413.8514.0513.6513.9513.9547,198
Jun 11, 202414.1014.2513.8013.8513.85131,000
Jun 7, 202414.2014.2014.0514.0514.0559,000
Jun 6, 202414.3014.3014.0514.1514.1569,075
Jun 5, 202414.6014.7514.2514.3014.30169,000
Jun 4, 202414.6514.6514.5514.6014.6069,000
Jun 3, 202414.9015.0014.6514.6514.6585,024
May 31, 202414.8514.8514.6514.7014.7058,000
May 30, 202414.9515.1014.5014.8514.85161,000
May 29, 202414.7015.0014.4014.8514.85205,000
May 28, 202414.8514.8514.5014.7014.7093,000
May 27, 202414.6014.6514.1014.5014.50202,024
May 24, 202414.5015.0014.0014.6014.60382,194
May 23, 202416.7516.7514.8515.0015.001,563,475
May 22, 202415.7515.7515.7515.7515.751,071,096
May 21, 202413.5014.3513.5014.3514.35624,074
May 20, 202412.8513.1012.8513.0513.0580,000
May 17, 202412.7012.9012.7012.8512.8537,000
May 16, 202412.9012.9012.7512.9012.9089,000
May 15, 202412.7012.7512.6012.7012.70115,011
May 14, 202412.6012.8012.6012.7012.7065,049
May 13, 202412.8012.8012.6512.7012.70232,000

Related Tickers

6552.TW JMC Electronics Co., Ltd.
27.25
+0.74%
 
2434.TW Mospec Semiconductor Corp.
27.60
-2.65%
 
3259.TWO Solid State System Co., Ltd.
22.20
+0.68%
 
3122.TWO Megawin Technology Co., Ltd.
22.40
+0.67%
 
4951.TWO Feature Integration Technology Inc.
65.10
+3.17%
 
6695.TW iCatch Technology, Inc.
45.85
-0.76%
 
4923.TWO Force MOS Technology Co., LTD.
30.05
-0.66%
 
6525.TW GEM Services, Inc.
70.60
-0.14%
 
5285.TW Jih Lin Technology Co., Ltd.
46.70
+0.97%
 
3530.TW Silicon Optronics, Inc.
63.30
-0.31%