High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	10.600	11.050	10.550	11.050	10.934	12,072
2024-07-31	10.600	10.600	10.600	10.600	10.489	3,200
2024-07-30	10.650	10.650	10.450	10.550	10.440	4,035
2024-07-29	11.000	11.000	10.450	10.450	10.341	26,001
2024-07-26	10.950	10.950	10.450	10.450	10.341	4,333
2024-07-23	10.450	10.900	10.450	10.600	10.489	28,000
2024-07-22	11.300	11.300	10.750	10.850	10.736	33,090
2024-07-19	11.350	11.350	10.800	11.300	11.182	30,089
2024-07-18	11.250	11.350	10.900	10.900	10.786	33,001
2024-07-17	11.350	11.650	10.850	11.650	11.528	57,375
2024-07-16	11.300	11.850	11.300	11.800	11.676	66,265
2024-07-15	11.200	11.400	10.900	11.400	11.281	94,002
2024-07-12	11.000	11.200	10.500	11.150	11.033	24,756
2024-07-11	10.700	11.150	10.700	11.150	11.033	11,751
2024-07-10	11.200	11.200	10.700	10.800	10.687	31,155
2024-07-09	11.750	11.750	10.700	11.200	11.083	113,498
2024-07-08	11.300	11.850	11.000	11.750	11.627	114,009
2024-07-05	12.400	12.400	11.700	12.150	12.023	106,106
2024-07-04	12.750	12.750	11.950	12.450	12.320	101,530
2024-07-03	12.600	13.150	12.250	12.750	12.617	178,084
2024-07-02	12.950	14.450	12.950	13.800	13.656	173,876
2024-07-01	13.700	15.200	13.100	13.700	13.557	481,088
2024-06-28	12.250	13.800	12.150	13.500	13.359	353,057
2024-06-27	11.800	12.200	11.300	12.050	11.924	155,744
2024-06-26	11.450	11.750	11.100	11.750	11.627	93,804
2024-06-25	10.850	11.400	10.450	11.400	11.281	28,449
2024-06-24	11.450	11.450	10.250	10.650	10.539	159,189
2024-06-21	11.050	11.550	11.000	11.550	11.429	69,005
2024-06-20	10.600	11.450	10.600	11.300	11.182	127,371
2024-06-19	10.850	11.550	10.050	11.200	11.083	150,098
2024-06-18	10.600	10.800	10.100	10.800	10.687	39,590
2024-06-17	10.550	10.900	10.200	10.200	10.093	118,085
2024-06-14	10.800	10.950	10.500	10.650	10.539	73,367
2024-06-13	11.500	11.500	10.800	11.200	11.083	99,567
2024-06-12	11.050	11.250	10.400	11.250	11.132	102,350
2024-06-11	11.200	11.250	10.700	11.050	10.934	138,816
2024-06-07	10.700	11.200	10.650	10.700	10.588	104,590
2024-06-06	10.900	11.000	10.150	10.400	10.291	245,017
2024-06-05	12.050	12.050	10.950	11.450	11.330	175,136
2024-06-04	11.750	12.250	10.850	11.750	11.627	211,429
2024-06-03	11.750	12.250	11.250	11.250	11.132	188,521
2024-05-31	11.800	12.000	11.350	11.400	11.281	172,207
2024-05-30	12.900	12.900	11.950	11.950	11.825	239,533
2024-05-29	13.450	14.000	12.800	13.100	12.963	304,111
2024-05-28	12.300	15.300	12.250	13.600	13.458	790,109
2024-05-27	11.950	12.550	10.450	12.500	12.369	817,675
2024-05-24	11.000	14.450	10.950	12.550	12.419	1,284,751
2024-05-23	8.070	9.500	8.000	9.500	9.401	843,551
2024-05-22	8.050	8.050	7.380	8.040	7.956	74,394
2024-05-21	7.730	8.140	7.600	7.950	7.867	59,119
2024-05-20	8.310	8.310	7.400	8.090	8.005	257,349
2024-05-17	7.360	9.050	7.170	8.000	7.916	633,563
2024-05-16	6.800	7.260	6.570	7.020	6.947	142,168
2024-05-15	6.730	6.730	6.600	6.650	6.580	28,668
2024-05-14	6.720	6.720	6.720	6.720	6.650	3,168
2024-05-13	6.720	6.720	6.430	6.630	6.561	20,168
2024-05-10	6.630	6.720	6.600	6.720	6.650	2,336
2024-05-09	6.450	6.740	6.430	6.430	6.363	64,000
2024-05-08	6.450	6.450	6.450	6.450	6.383	0
2024-05-07	6.450	6.450	6.450	6.450	6.383	0

← NewerPage 10 of 21 · 1,215 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.