High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	8.260	8.500	7.890	8.500	8.411	22,004
2023-05-09	7.900	8.300	7.900	8.300	8.213	42,105
2023-05-08	7.900	8.300	7.900	8.290	8.203	7,001
2023-05-05	8.350	8.350	7.900	8.290	8.203	10,503
2023-05-04	7.970	8.350	7.970	8.350	8.263	20,504
2023-05-03	8.340	8.350	8.310	8.340	8.253	24,107
2023-05-02	8.010	8.340	7.970	7.970	7.887	18,600
2023-04-28	8.510	8.510	7.900	8.300	8.213	43,324
2023-04-27	8.510	8.510	8.100	8.510	8.421	4,203
2023-04-26	8.620	8.620	7.790	8.310	8.223	87,405
2023-04-25	8.690	8.930	8.260	8.340	8.253	41,205
2023-04-24	8.700	8.860	8.400	8.860	8.767	30,509
2023-04-21	8.790	8.790	8.410	8.500	8.411	15,159
2023-04-20	8.990	8.990	8.560	8.630	8.540	10,505
2023-04-19	8.970	9.310	8.610	8.940	8.846	35,011
2023-04-18	8.890	9.000	8.600	8.970	8.876	4,309
2023-04-17	8.400	8.890	8.400	8.890	8.797	32,507
2023-04-14	9.150	9.410	8.100	8.670	8.579	124,118
2023-04-13	8.500	9.140	8.500	9.140	9.044	28,538
2023-04-12	8.590	8.620	8.090	8.200	8.114	34,005
2023-04-11	8.800	8.800	8.330	8.740	8.649	35,005
2023-04-10	9.010	9.010	8.580	8.990	8.896	17,538
2023-04-07	9.410	9.410	8.950	8.950	8.856	15,003
2023-04-06	9.260	9.420	8.950	9.410	9.312	7,529
2023-03-31	8.830	9.420	8.650	9.300	9.203	70,009
2023-03-30	8.780	8.840	8.410	8.830	8.738	11,702
2023-03-29	8.600	8.700	8.360	8.400	8.312	23,022
2023-03-28	9.300	9.300	8.700	9.000	8.906	25,001
2023-03-27	9.300	9.440	8.950	9.350	9.252	73,109
2023-03-24	8.800	9.150	8.500	9.000	8.906	104,556
2023-03-23	8.510	8.630	8.390	8.500	8.411	49,004
2023-03-22	8.160	8.360	7.960	8.350	8.263	8,005
2023-03-21	8.410	8.430	8.410	8.430	8.342	4,402
2023-03-20	8.390	8.420	8.000	8.420	8.332	17,003
2023-03-17	8.200	8.550	8.110	8.350	8.263	39,240
2023-03-16	8.570	8.570	8.200	8.450	8.362	21,355
2023-03-15	8.550	8.570	8.000	8.570	8.480	71,245
2023-03-14	8.290	8.630	8.250	8.540	8.451	28,027
2023-03-13	8.360	8.600	8.360	8.600	8.510	4,006
2023-03-10	8.600	8.600	7.980	8.390	8.302	31,611
2023-03-09	8.790	8.790	8.170	8.260	8.174	66,521
2023-03-08	9.140	9.140	8.600	8.600	8.510	54,160
2023-03-07	8.920	9.590	8.810	9.140	9.044	94,169
2023-03-06	8.880	8.910	8.500	8.910	8.817	36,316
2023-03-03	8.810	8.880	8.430	8.870	8.777	42,009
2023-03-02	7.900	9.050	7.890	9.050	8.955	201,259
2023-03-01	8.520	8.520	7.820	8.200	8.114	73,081
2023-02-24	9.600	9.890	8.080	8.470	8.381	605,590
2023-02-23	9.500	10.400	9.500	9.600	9.500	57,701
2023-02-22	10.400	11.000	9.500	9.700	9.598	167,055
2023-02-21	9.560	12.100	9.280	11.100	10.984	316,787
2023-02-20	8.780	9.570	8.500	9.480	9.381	251,341
2023-02-17	7.320	8.890	7.300	8.630	8.540	231,636
2023-02-16	6.720	7.460	6.700	7.110	7.036	106,029
2023-02-15	6.370	6.630	6.300	6.630	6.561	13,213
2023-02-14	6.300	6.490	6.040	6.360	6.293	96,005
2023-02-13	6.740	6.990	6.390	6.570	6.501	85,005
2023-02-10	7.060	7.090	6.750	6.990	6.917	30,006
2023-02-09	6.730	7.060	6.730	7.060	6.986	3,106
2023-02-08	6.830	7.220	6.820	6.880	6.808	26,604

← NewerPage 15 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.