High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.850	6.850	6.850	6.850	6.778	4,000
2023-11-01	7.000	7.010	6.850	6.850	6.778	35,500
2023-10-31	6.650	6.650	6.650	6.650	6.580	1,000
2023-10-30	6.810	6.850	6.790	6.820	6.749	23,009
2023-10-27	7.050	7.250	6.500	6.800	6.729	132,428
2023-10-26	7.110	7.480	7.000	7.050	6.976	145,637
2023-10-25	7.400	7.400	7.400	7.400	7.323	0
2023-10-24	7.120	7.450	6.850	7.400	7.323	43,610
2023-10-23	7.120	7.470	7.120	7.470	7.392	1,505
2023-10-20	7.480	7.480	7.470	7.470	7.392	105
2023-10-19	7.120	7.120	7.120	7.120	7.045	500
2023-10-18	7.770	7.770	7.140	7.490	7.412	13,015
2023-10-17	7.670	8.000	7.410	7.540	7.461	210,210
2023-10-16	7.300	7.670	7.300	7.430	7.352	9,105
2023-10-13	8.020	8.020	7.300	7.350	7.273	33,615
2023-10-12	7.390	7.730	7.360	7.730	7.649	23,225
2023-10-11	7.890	7.890	7.040	7.390	7.313	57,212
2023-10-06	7.880	7.880	7.800	7.850	7.768	41,050
2023-10-05	7.800	7.830	7.440	7.750	7.669	62,200
2023-10-04	7.660	8.030	7.660	8.000	7.916	71,100
2023-10-03	8.130	8.130	7.660	7.960	7.877	34,050
2023-10-02	8.230	8.230	7.780	8.140	8.055	62,640
2023-09-28	8.510	8.670	8.110	8.200	8.114	65,320
2023-09-27	8.400	8.450	8.290	8.450	8.362	25,005
2023-09-26	8.900	9.470	8.000	8.400	8.312	855,051
2023-09-25	8.320	8.940	7.910	8.800	8.708	823,142
2023-09-22	7.900	8.310	7.900	7.920	7.837	3,010
2023-09-21	7.970	8.300	7.710	8.300	8.213	42,660
2023-09-20	8.670	8.680	7.710	7.840	7.758	171,395
2023-09-19	7.760	8.640	7.750	8.300	8.213	270,312
2023-09-18	6.830	8.090	6.800	8.000	7.916	332,276
2023-09-15	6.650	6.660	6.650	6.660	6.590	10,000
2023-09-14	6.650	6.650	6.450	6.450	6.383	15,100
2023-09-13	6.650	6.650	6.500	6.500	6.432	14,100
2023-09-12	6.760	6.760	6.500	6.650	6.580	26,300
2023-09-11	6.610	6.650	6.590	6.650	6.580	28,000
2023-09-08	6.930	6.930	6.930	6.930	6.857	0
2023-09-07	6.930	6.930	6.930	6.930	6.857	100
2023-09-06	6.930	6.930	6.930	6.930	6.857	2,000
2023-09-05	6.680	6.770	6.670	6.770	6.699	24,000
2023-09-04	7.010	7.010	6.860	6.860	6.788	23,000
2023-09-01	6.840	6.860	6.810	6.860	6.788	21,000
2023-08-31	6.680	6.780	6.670	6.750	6.679	30,500
2023-08-30	6.860	6.870	6.780	6.870	6.798	25,200
2023-08-29	6.860	6.860	6.860	6.860	6.788	0
2023-08-28	6.550	6.860	6.550	6.860	6.788	750
2023-08-25	6.570	6.570	6.570	6.570	6.501	1,000
2023-08-24	6.720	6.860	6.720	6.860	6.788	11,000
2023-08-23	6.650	6.870	6.650	6.730	6.660	32,002
2023-08-22	6.670	6.700	6.660	6.670	6.600	20,200
2023-08-21	6.870	6.990	6.650	6.700	6.630	65,001
2023-08-18	6.940	7.000	6.870	7.000	6.927	39,152
2023-08-17	7.220	7.230	6.970	7.230	7.154	7,001
2023-08-16	7.520	7.520	7.520	7.520	7.441	0
2023-08-15	7.350	7.520	7.200	7.520	7.441	32,003
2023-08-14	7.350	7.350	7.020	7.070	6.996	22,253
2023-08-11	7.670	7.670	7.300	7.350	7.273	12,001
2023-08-10	7.680	7.680	7.310	7.310	7.234	4,102
2023-08-09	7.400	7.530	7.380	7.500	7.422	18,202
2023-08-08	7.360	7.670	7.300	7.310	7.234	50,001

← NewerPage 13 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.