High Power Lighting Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.383 | 1,000 |
| 2024-05-03 | 6.450 | 6.450 | 6.250 | 6.300 | 6.234 | 10,008 |
| 2024-05-02 | 6.450 | 6.450 | 6.150 | 6.150 | 6.086 | 5,000 |
| 2024-04-30 | 6.160 | 6.160 | 6.160 | 6.160 | 6.096 | 0 |
| 2024-04-29 | 6.150 | 6.160 | 6.150 | 6.160 | 6.096 | 4,000 |
| 2024-04-26 | 6.420 | 6.420 | 6.420 | 6.420 | 6.353 | 0 |
| 2024-04-25 | 6.420 | 6.420 | 6.420 | 6.420 | 6.353 | 0 |
| 2024-04-24 | 6.110 | 6.420 | 6.110 | 6.420 | 6.353 | 5,000 |
| 2024-04-23 | 6.020 | 6.270 | 6.020 | 6.250 | 6.185 | 46,410 |
| 2024-04-22 | 6.240 | 6.320 | 6.220 | 6.220 | 6.155 | 31,000 |
| 2024-04-19 | 6.400 | 6.550 | 6.400 | 6.550 | 6.481 | 12,566 |
| 2024-04-18 | 6.400 | 6.490 | 6.400 | 6.490 | 6.422 | 5,402 |
| 2024-04-17 | 6.720 | 6.720 | 6.470 | 6.600 | 6.531 | 11,000 |
| 2024-04-16 | 6.420 | 6.720 | 6.410 | 6.720 | 6.650 | 40,073 |
| 2024-04-15 | 6.740 | 6.740 | 6.430 | 6.500 | 6.432 | 32,000 |
| 2024-04-12 | 6.430 | 6.430 | 6.430 | 6.430 | 6.363 | 4,000 |
| 2024-04-11 | 6.600 | 6.600 | 6.430 | 6.430 | 6.363 | 51,000 |
| 2024-04-10 | 6.600 | 6.630 | 6.600 | 6.600 | 6.531 | 8,000 |
| 2024-04-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.531 | 0 |
| 2024-04-08 | 6.580 | 6.750 | 6.570 | 6.600 | 6.531 | 54,300 |
| 2024-04-03 | 6.580 | 6.580 | 6.580 | 6.580 | 6.511 | 9,000 |
| 2024-04-02 | 6.910 | 6.910 | 6.910 | 6.910 | 6.838 | 0 |
| 2024-04-01 | 6.910 | 6.910 | 6.910 | 6.910 | 6.838 | 5 |
| 2024-03-29 | 6.580 | 6.620 | 6.580 | 6.620 | 6.551 | 20,000 |
| 2024-03-28 | 6.550 | 6.690 | 6.360 | 6.590 | 6.521 | 31,500 |
| 2024-03-27 | 6.880 | 6.880 | 6.560 | 6.560 | 6.491 | 5,010 |
| 2024-03-26 | 6.430 | 6.750 | 6.430 | 6.750 | 6.679 | 4,008 |
| 2024-03-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.679 | 0 |
| 2024-03-22 | 6.970 | 6.970 | 6.660 | 6.750 | 6.679 | 6,001 |
| 2024-03-21 | 6.650 | 7.000 | 6.460 | 6.980 | 6.907 | 22,020 |
| 2024-03-20 | 6.650 | 7.000 | 6.650 | 7.000 | 6.927 | 3,020 |
| 2024-03-19 | 6.580 | 6.750 | 6.580 | 6.750 | 6.679 | 39,500 |
| 2024-03-18 | 6.900 | 6.900 | 6.580 | 6.830 | 6.759 | 13,000 |
| 2024-03-15 | 6.570 | 6.900 | 6.570 | 6.900 | 6.828 | 19,015 |
| 2024-03-14 | 6.570 | 6.700 | 6.570 | 6.620 | 6.551 | 51,000 |
| 2024-03-13 | 6.830 | 6.900 | 6.830 | 6.830 | 6.759 | 15,214 |
| 2024-03-12 | 6.830 | 7.180 | 6.830 | 7.180 | 7.105 | 1,010 |
| 2024-03-11 | 7.180 | 7.190 | 6.990 | 7.050 | 6.976 | 38,013 |
| 2024-03-08 | 6.950 | 7.200 | 6.920 | 7.180 | 7.105 | 30,366 |
| 2024-03-07 | 6.620 | 6.940 | 6.620 | 6.940 | 6.867 | 7,010 |
| 2024-03-06 | 6.620 | 6.940 | 6.610 | 6.750 | 6.679 | 133,147 |
| 2024-03-05 | 6.610 | 6.950 | 6.610 | 6.950 | 6.877 | 25,149 |
| 2024-03-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.729 | 0 |
| 2024-03-01 | 7.150 | 7.150 | 6.800 | 6.800 | 6.729 | 50,010 |
| 2024-02-29 | 6.850 | 6.950 | 6.850 | 6.950 | 6.877 | 21,000 |
| 2024-02-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.125 | 1,000 |
| 2024-02-26 | 6.940 | 7.050 | 6.470 | 7.030 | 6.956 | 58,116 |
| 2024-02-23 | 7.290 | 7.290 | 6.940 | 7.140 | 7.065 | 66,019 |
| 2024-02-22 | 7.290 | 7.290 | 6.950 | 7.290 | 7.214 | 17,026 |
| 2024-02-21 | 7.290 | 7.290 | 7.050 | 7.150 | 7.075 | 34,010 |
| 2024-02-20 | 7.270 | 7.280 | 7.000 | 7.060 | 6.986 | 57,000 |
| 2024-02-19 | 6.930 | 7.270 | 6.930 | 7.000 | 6.927 | 96,030 |
| 2024-02-16 | 6.600 | 7.600 | 6.600 | 6.990 | 6.917 | 105,841 |
| 2024-02-15 | 6.600 | 6.830 | 6.350 | 6.830 | 6.759 | 79,004 |
| 2024-02-05 | 6.930 | 6.930 | 6.930 | 6.930 | 6.857 | 1 |
| 2024-02-02 | 6.940 | 6.940 | 6.890 | 6.890 | 6.818 | 10,002 |
| 2024-02-01 | 6.930 | 6.930 | 6.670 | 6.730 | 6.660 | 32,001 |
| 2024-01-31 | 6.690 | 6.930 | 6.660 | 6.930 | 6.857 | 136,220 |
| 2024-01-30 | 7.040 | 7.040 | 6.900 | 7.030 | 6.956 | 128 |
| 2024-01-29 | 6.700 | 6.980 | 6.700 | 6.980 | 6.907 | 15,000 |
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.