High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	6.830	7.220	6.820	6.880	6.808	26,604
2023-02-07	6.500	6.840	6.500	6.840	6.768	9,004
2023-02-06	6.400	6.500	6.270	6.500	6.432	22,004
2023-02-03	6.440	6.720	6.390	6.550	6.481	30,330
2023-02-02	6.440	6.440	6.440	6.440	6.373	1
2023-02-01	6.430	6.440	6.430	6.440	6.373	2
2023-01-31	6.410	6.430	6.410	6.430	6.363	2
2023-01-30	6.310	6.410	6.300	6.410	6.343	6,003
2023-01-17	6.290	6.290	6.290	6.290	6.224	1
2023-01-16	6.300	6.340	6.180	6.190	6.125	68,167
2023-01-13	6.450	6.450	6.450	6.450	6.383	2,001
2023-01-12	6.770	6.770	6.320	6.460	6.392	46,017
2023-01-11	6.790	6.790	6.450	6.770	6.699	4,003
2023-01-10	7.040	7.040	6.690	6.790	6.719	11,004
2023-01-09	7.040	7.040	7.040	7.040	6.966	1
2023-01-06	6.840	7.040	6.840	7.040	6.966	2,002
2023-01-05	6.840	6.840	6.840	6.840	6.768	1
2023-01-04	6.840	6.840	6.840	6.840	6.768	1
2023-01-03	6.800	6.800	6.800	6.800	6.729	6,000
2022-12-30	6.900	6.900	6.900	6.900	6.828	51
2022-12-29	7.120	7.120	6.600	6.800	6.729	79,107
2022-12-28	7.480	7.480	7.480	7.480	7.402	1
2022-12-27	7.450	7.490	7.350	7.490	7.412	11,003
2022-12-26	7.480	7.490	7.300	7.450	7.372	6,005
2022-12-23	7.490	7.490	7.300	7.490	7.412	2,404
2022-12-22	7.140	7.490	7.140	7.490	7.412	10,103
2022-12-21	7.140	7.140	7.140	7.140	7.065	71
2022-12-20	7.150	7.150	6.900	6.950	6.877	15,005
2022-12-19	7.280	7.280	6.920	7.150	7.075	28,005
2022-12-16	7.280	7.280	6.950	7.280	7.204	8,202
2022-12-15	7.260	7.260	7.260	7.260	7.184	101
2022-12-14	6.700	7.260	6.700	7.260	7.184	20,203
2022-12-13	6.700	6.700	6.440	6.700	6.630	3,002
2022-12-12	6.780	6.780	6.440	6.700	6.630	5,025
2022-12-09	7.000	7.000	6.460	6.780	6.709	55,006
2022-12-08	7.300	7.300	6.940	7.050	6.976	11,202
2022-12-07	7.180	7.520	7.140	7.520	7.441	40,506
2022-12-06	6.940	7.130	6.800	7.130	7.055	2,654
2022-12-05	6.710	6.710	6.650	6.710	6.640	6,001
2022-12-02	7.150	7.150	6.510	6.800	6.729	43,004
2022-12-01	6.700	6.970	6.630	6.940	6.867	25,757
2022-11-30	6.700	6.740	6.420	6.740	6.669	4,314
2022-11-29	6.630	6.730	6.400	6.480	6.412	12,002
2022-11-28	6.660	7.150	6.560	6.800	6.729	50,305
2022-11-25	6.360	6.690	6.250	6.690	6.620	19,103
2022-11-24	6.350	6.350	6.070	6.340	6.274	16,304
2022-11-23	6.240	6.260	6.080	6.260	6.195	20,124
2022-11-22	6.150	6.290	5.970	6.050	5.987	59,830
2022-11-21	5.990	6.150	5.980	6.150	6.086	23,307
2022-11-18	5.930	6.270	5.700	6.100	6.036	79,519
2022-11-17	5.950	6.030	5.730	5.930	5.868	11,003
2022-11-16	5.930	6.000	5.670	5.950	5.888	57,006
2022-11-15	5.910	5.910	5.910	5.910	5.848	3,001
2022-11-14	5.920	5.920	5.800	5.800	5.739	29,002
2022-11-11	5.920	6.000	5.650	5.960	5.898	33,206
2022-11-10	5.920	5.920	5.900	5.900	5.838	15,000
2022-11-09	6.070	6.150	5.650	5.650	5.591	53,726
2022-11-08	6.300	6.300	5.910	5.910	5.848	5,002
2022-11-07	6.150	6.420	6.110	6.250	6.185	25,006
2022-11-04	6.850	7.150	5.650	6.300	6.234	176,862

← NewerPage 16 of 21 · 1,216 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.