High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	7.030	7.030	7.030	7.030	6.956	600
2024-01-25	6.990	7.040	6.700	6.700	6.630	6,500
2024-01-24	7.050	7.050	6.700	7.030	6.956	46,905
2024-01-23	6.890	7.250	6.870	7.050	6.976	25,154
2024-01-22	7.250	7.250	7.100	7.250	7.174	8,162
2024-01-19	7.190	7.460	6.900	6.900	6.828	32,252
2024-01-18	7.190	7.190	7.190	7.190	7.115	1,162
2024-01-17	6.850	7.010	6.850	6.870	6.798	35,000
2024-01-16	6.950	7.050	6.930	7.050	6.976	70,001
2024-01-15	6.950	7.100	6.940	6.940	6.867	42,250
2024-01-12	7.590	7.590	6.950	7.290	7.214	78,255
2024-01-11	7.500	7.880	7.230	7.230	7.154	175,330
2024-01-10	6.940	7.260	6.940	7.250	7.174	127,600
2024-01-09	6.920	7.000	6.910	6.940	6.867	55,606
2024-01-08	7.050	7.050	7.050	7.050	6.976	0
2024-01-05	7.050	7.050	7.050	7.050	6.976	0
2024-01-04	7.050	7.050	7.050	7.050	6.976	0
2024-01-03	7.250	7.250	7.050	7.050	6.976	8,000
2024-01-02	7.000	7.010	7.000	7.000	6.927	20,000
2023-12-29	6.840	7.020	6.840	7.020	6.947	10,003
2023-12-28	6.840	6.840	6.840	6.840	6.768	0
2023-12-27	6.840	6.840	6.840	6.840	6.768	1,000
2023-12-26	7.200	7.200	7.200	7.200	7.125	40
2023-12-25	6.840	7.200	6.840	7.100	7.026	37,100
2023-12-22	7.200	7.200	7.200	7.200	7.125	50
2023-12-21	6.930	6.930	6.930	6.930	6.857	0
2023-12-20	6.840	6.960	6.840	6.930	6.857	23,000
2023-12-19	7.200	7.200	7.200	7.200	7.125	0
2023-12-18	7.200	7.200	7.200	7.200	7.125	1
2023-12-15	6.850	7.200	6.850	7.200	7.125	151
2023-12-14	7.160	7.160	7.160	7.160	7.085	0
2023-12-13	6.850	7.200	6.850	7.160	7.085	51,105
2023-12-12	6.850	6.910	6.850	6.910	6.838	6,000
2023-12-11	7.020	7.180	7.010	7.180	7.105	28,200
2023-12-08	7.390	7.390	7.030	7.100	7.026	72,800
2023-12-07	7.400	7.400	7.400	7.400	7.323	100
2023-12-06	7.400	7.400	7.400	7.400	7.323	200
2023-12-05	7.040	7.040	7.040	7.040	6.966	15
2023-12-04	7.280	7.480	7.040	7.040	6.966	62,511
2023-12-01	7.180	7.690	7.110	7.510	7.431	127,230
2023-11-30	7.280	7.280	7.180	7.180	7.105	7,000
2023-11-29	7.190	7.200	7.110	7.200	7.125	25,000
2023-11-28	7.220	7.220	7.220	7.220	7.144	5,000
2023-11-27	7.210	7.430	7.200	7.300	7.224	29,000
2023-11-24	7.200	7.200	7.200	7.200	7.125	2,000
2023-11-23	6.870	6.900	6.870	6.900	6.828	6,000
2023-11-22	6.960	6.960	6.960	6.960	6.887	0
2023-11-21	6.940	6.960	6.940	6.960	6.887	15,000
2023-11-20	6.660	6.660	6.660	6.660	6.590	1,002
2023-11-17	6.840	6.840	6.770	6.770	6.699	16,200
2023-11-16	6.750	7.200	6.610	6.840	6.768	44,161
2023-11-15	6.750	6.750	6.750	6.750	6.679	0
2023-11-14	6.750	6.750	6.750	6.750	6.679	0
2023-11-13	6.750	6.750	6.750	6.750	6.679	0
2023-11-10	6.750	6.750	6.750	6.750	6.679	4,000
2023-11-09	6.750	6.750	6.750	6.750	6.679	1,000
2023-11-08	6.890	6.900	6.840	6.870	6.798	47,000
2023-11-07	6.890	6.950	6.890	6.950	6.877	18,000
2023-11-06	6.710	7.080	6.710	7.050	6.976	23,000
2023-11-03	6.760	6.850	6.760	6.760	6.689	11,000

← NewerPage 12 of 21 · 1,220 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.