High Power Lighting Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 7.530 | 7.530 | 7.210 | 7.400 | 7.323 | 46,000 |
| 2023-08-04 | 7.530 | 7.590 | 7.230 | 7.230 | 7.154 | 3,169 |
| 2023-08-02 | 7.590 | 7.590 | 7.590 | 7.590 | 7.511 | 3,250 |
| 2023-08-01 | 7.220 | 7.560 | 7.220 | 7.400 | 7.323 | 7,001 |
| 2023-07-31 | 7.500 | 7.600 | 6.940 | 7.600 | 7.520 | 49,702 |
| 2023-07-28 | 7.580 | 7.580 | 7.500 | 7.500 | 7.422 | 18,201 |
| 2023-07-27 | 7.280 | 7.450 | 7.220 | 7.270 | 7.194 | 49,000 |
| 2023-07-26 | 7.310 | 7.310 | 7.310 | 7.310 | 7.234 | 1,000 |
| 2023-07-25 | 7.680 | 7.680 | 7.400 | 7.400 | 7.323 | 8,005 |
| 2023-07-24 | 7.450 | 7.510 | 7.330 | 7.360 | 7.283 | 42,000 |
| 2023-07-21 | 7.790 | 7.790 | 7.790 | 7.790 | 7.708 | 1 |
| 2023-07-20 | 7.410 | 7.880 | 7.410 | 7.560 | 7.481 | 22,701 |
| 2023-07-19 | 7.500 | 7.800 | 7.410 | 7.600 | 7.520 | 25,802 |
| 2023-07-18 | 7.650 | 7.940 | 7.420 | 7.500 | 7.422 | 18,503 |
| 2023-07-17 | 7.500 | 7.930 | 7.500 | 7.650 | 7.570 | 26,529 |
| 2023-07-14 | 7.790 | 7.790 | 7.500 | 7.750 | 7.669 | 3,382 |
| 2023-07-13 | 7.600 | 7.880 | 7.500 | 7.790 | 7.708 | 23,571 |
| 2023-07-12 | 8.040 | 8.040 | 7.650 | 7.950 | 7.867 | 15,102 |
| 2023-07-11 | 8.100 | 8.100 | 7.630 | 8.050 | 7.966 | 31,211 |
| 2023-07-10 | 7.200 | 8.040 | 7.150 | 8.040 | 7.956 | 114,008 |
| 2023-07-07 | 7.140 | 7.490 | 7.140 | 7.470 | 7.392 | 12,003 |
| 2023-07-06 | 7.140 | 7.490 | 7.140 | 7.490 | 7.412 | 7,205 |
| 2023-07-05 | 7.490 | 7.490 | 7.140 | 7.490 | 7.412 | 17,023 |
| 2023-07-04 | 7.300 | 7.310 | 7.260 | 7.310 | 7.234 | 6,050 |
| 2023-07-03 | 7.400 | 7.600 | 7.200 | 7.600 | 7.520 | 47,502 |
| 2023-06-30 | 7.260 | 7.620 | 7.260 | 7.600 | 7.520 | 17,202 |
| 2023-06-29 | 7.260 | 7.620 | 7.260 | 7.620 | 7.540 | 2,049 |
| 2023-06-28 | 7.640 | 7.650 | 7.610 | 7.630 | 7.550 | 24,200 |
| 2023-06-27 | 7.320 | 7.690 | 7.320 | 7.580 | 7.501 | 32,001 |
| 2023-06-26 | 7.330 | 7.390 | 7.330 | 7.330 | 7.253 | 24,200 |
| 2023-06-21 | 7.330 | 7.700 | 7.330 | 7.330 | 7.253 | 16,400 |
| 2023-06-20 | 7.410 | 7.500 | 7.410 | 7.500 | 7.422 | 19,100 |
| 2023-06-19 | 7.400 | 7.760 | 7.400 | 7.760 | 7.679 | 10,143 |
| 2023-06-16 | 7.530 | 7.770 | 7.320 | 7.770 | 7.689 | 40,007 |
| 2023-06-15 | 7.530 | 7.750 | 7.530 | 7.550 | 7.471 | 15,000 |
| 2023-06-14 | 7.920 | 7.920 | 7.530 | 7.800 | 7.718 | 6,006 |
| 2023-06-13 | 7.930 | 7.930 | 7.600 | 7.920 | 7.837 | 4,103 |
| 2023-06-12 | 7.800 | 7.990 | 7.780 | 7.990 | 7.906 | 9,002 |
| 2023-06-09 | 7.810 | 8.000 | 7.700 | 8.000 | 7.916 | 21,383 |
| 2023-06-08 | 7.810 | 8.170 | 7.810 | 8.100 | 8.015 | 3,202 |
| 2023-06-07 | 7.810 | 8.180 | 7.810 | 8.170 | 8.085 | 34,203 |
| 2023-06-06 | 8.150 | 8.150 | 7.810 | 7.810 | 7.728 | 7,501 |
| 2023-06-05 | 7.760 | 8.180 | 7.730 | 8.150 | 8.065 | 23,304 |
| 2023-06-02 | 7.740 | 7.750 | 7.380 | 7.750 | 7.669 | 26,201 |
| 2023-06-01 | 7.380 | 7.740 | 7.380 | 7.470 | 7.392 | 16,102 |
| 2023-05-31 | 7.380 | 7.740 | 7.380 | 7.740 | 7.659 | 9,228 |
| 2023-05-30 | 7.420 | 7.750 | 7.420 | 7.650 | 7.570 | 11,060 |
| 2023-05-29 | 7.420 | 7.480 | 7.410 | 7.480 | 7.402 | 14,073 |
| 2023-05-26 | 7.450 | 7.800 | 7.420 | 7.530 | 7.451 | 18,150 |
| 2023-05-25 | 7.420 | 7.800 | 7.420 | 7.800 | 7.718 | 17,007 |
| 2023-05-24 | 7.490 | 7.800 | 7.490 | 7.790 | 7.708 | 6,223 |
| 2023-05-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.718 | 2,006 |
| 2023-05-22 | 7.600 | 7.800 | 7.490 | 7.490 | 7.412 | 19,211 |
| 2023-05-19 | 7.890 | 7.890 | 7.850 | 7.850 | 7.768 | 29,003 |
| 2023-05-18 | 7.600 | 7.990 | 7.600 | 7.890 | 7.807 | 5,022 |
| 2023-05-17 | 8.210 | 8.210 | 7.800 | 7.900 | 7.817 | 12,204 |
| 2023-05-16 | 7.810 | 8.210 | 7.450 | 8.210 | 8.124 | 26,003 |
| 2023-05-15 | 8.190 | 8.190 | 8.190 | 8.190 | 8.104 | 0 |
| 2023-05-12 | 8.210 | 8.210 | 7.760 | 8.190 | 8.104 | 6,005 |
| 2023-05-11 | 8.490 | 8.490 | 7.750 | 8.210 | 8.124 | 27,024 |
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.