High Power Lighting Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.350	16.350	15.600	16.300	16.300	14,504
2026-10-19	16.050	16.800	15.750	16.500	16.500	33,812
2026-10-16	16.150	16.800	16.000	16.800	16.800	19,697
2026-10-15	17.000	17.000	15.500	16.150	16.150	39,580
2026-10-14	17.000	17.000	17.000	17.000	17.000	1,429
2026-10-13	17.000	17.000	16.200	16.950	16.950	6,104
2026-10-12	17.000	17.000	16.300	17.000	17.000	5,002
2026-10-08	17.000	17.000	16.200	16.950	16.950	15,308
2026-10-07	17.650	17.650	16.850	16.950	16.950	23,304
2026-10-06	17.200	17.800	16.700	16.700	16.700	49,125
2026-10-05	16.300	17.350	16.250	16.900	16.900	43,487
2026-10-02	16.800	16.800	15.250	16.300	16.300	42,174
2026-10-01	19.150	19.150	14.300	16.150	16.150	287,543
2026-09-30	19.200	20.000	18.350	19.100	19.100	92,978
2026-09-29	16.400	20.500	16.000	19.200	19.200	303,521
2026-09-24	16.700	16.700	15.950	16.450	16.450	27,636
2026-09-23	16.150	16.700	15.400	16.700	16.700	33,101
2026-09-22	16.200	16.200	15.450	16.150	16.150	15,207
2026-09-21	16.150	16.200	15.450	16.200	16.200	11,346
2026-09-18	16.100	16.150	15.450	16.050	16.050	11,343
2026-09-17	16.250	16.250	14.900	16.200	16.200	41,471
2026-09-16	16.100	16.150	16.000	16.150	16.150	8,503
2026-09-15	15.500	16.150	15.450	16.100	16.100	15,342
2026-09-14	16.700	16.700	14.650	15.450	15.450	55,259
2026-09-11	16.600	16.650	15.900	16.650	16.650	7,804
2026-09-10	16.700	17.500	16.050	16.150	16.150	30,278
2026-09-09	17.400	17.450	16.550	17.100	17.100	96,925
2026-09-08	17.550	17.600	16.800	17.400	17.400	4,104
2026-09-07	17.600	17.600	16.200	17.050	17.050	28,698
2026-09-04	16.800	17.700	16.350	17.700	17.700	66,506
2026-09-03	17.100	17.100	16.150	16.800	16.800	48,247
2026-09-02	17.200	17.200	16.250	16.250	16.250	36,585
2026-09-01	18.250	18.250	16.150	17.300	17.300	191,005
2026-08-31	16.300	19.050	15.500	18.250	18.250	382,651
2026-08-28	16.050	16.500	15.700	16.200	16.200	94,510
2026-08-27	15.050	16.500	15.050	16.500	16.500	76,499
2026-08-26	15.050	15.050	14.300	15.050	15.050	3,382
2026-08-25	15.050	15.050	14.300	15.050	15.050	4,604
2026-08-24	15.050	15.050	14.300	15.050	15.050	5,857
2026-08-21	15.050	15.050	14.300	15.050	15.050	19,214
2026-08-20	15.400	15.400	14.650	14.900	14.900	61,003
2026-08-19	15.350	15.400	14.600	15.400	15.400	29,568
2026-08-18	15.950	16.000	14.700	15.350	15.350	35,596
2026-08-17	16.500	16.500	15.250	15.950	15.950	15,557
2026-08-14	16.600	16.600	15.800	16.550	16.550	32,308
2026-08-13	17.400	17.400	16.150	16.600	16.600	37,211
2026-08-12	17.400	17.400	16.550	17.400	17.400	3,133
2026-08-11	18.100	18.150	16.500	17.350	17.350	35,296
2026-08-10	17.850	19.000	17.150	18.100	18.100	58,193
2026-08-07	16.650	17.850	16.650	17.850	17.850	18,552
2026-08-06	18.700	18.700	17.050	17.050	17.050	50,566
2026-08-05	17.400	18.800	17.100	18.500	18.500	154,620
2026-08-04	14.500	18.200	14.500	17.300	17.300	202,593
2026-08-03	14.500	15.200	14.450	15.200	15.200	27,102
2026-07-31	14.450	14.550	13.600	14.550	14.550	40,090
2026-07-30	14.200	14.200	13.550	14.100	14.100	51,112
2026-07-29	14.900	14.900	13.300	14.400	14.400	119,576
2026-07-28	15.600	15.600	14.250	14.900	14.900	27,111
2026-07-27	15.050	15.600	14.850	15.550	15.550	17,217
2026-07-24	15.000	15.050	14.500	15.050	15.050	7,116

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.2000 TWD
2019-07-04	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.