High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.850	12.400	11.850	12.400	12.270	7,503
2022-05-13	12.100	12.100	11.800	12.100	11.973	2,002
2022-05-12	12.350	12.350	11.550	12.050	11.924	36,058
2022-05-11	12.400	12.400	11.850	12.200	12.072	7,502
2022-05-10	12.300	12.400	11.850	12.400	12.270	26,702
2022-05-09	12.550	12.900	12.250	12.700	12.567	34,030
2022-05-06	12.600	12.950	12.550	12.950	12.814	7,002
2022-05-05	13.000	13.200	12.850	12.850	12.715	7,002
2022-05-04	12.600	13.400	12.600	12.950	12.814	42,845
2022-05-03	13.100	13.100	13.100	13.100	12.963	2
2022-04-29	12.500	12.950	12.500	12.900	12.765	7,006
2022-04-28	13.100	13.100	12.400	12.500	12.369	28,003
2022-04-27	13.200	13.200	12.700	13.050	12.913	37,105
2022-04-26	12.550	13.200	12.550	13.000	12.864	47,047
2022-04-25	11.850	12.700	11.850	12.400	12.270	98,007
2022-04-22	11.850	12.200	11.850	12.200	12.072	24,302
2022-04-21	11.800	12.200	11.700	11.850	11.726	27,505
2022-04-20	12.000	12.200	11.950	12.100	11.973	35,004
2022-04-19	11.550	12.000	11.550	12.000	11.874	6,001
2022-04-18	11.550	11.950	11.550	11.950	11.825	1,001
2022-04-15	11.550	11.950	11.550	11.950	11.825	18,352
2022-04-14	12.000	12.000	11.650	11.650	11.528	16,000
2022-04-13	11.650	12.100	11.600	12.100	11.973	24,001
2022-04-12	12.350	12.350	11.650	11.650	11.528	27,805
2022-04-11	11.950	12.450	11.950	12.350	12.221	22,103
2022-04-08	12.450	12.450	12.450	12.450	12.320	1
2022-04-07	12.350	12.450	11.950	12.450	12.320	10,502
2022-04-06	12.450	12.450	12.200	12.450	12.320	1,002
2022-04-01	12.450	12.450	11.950	12.000	11.874	5,001
2022-03-31	12.900	12.900	11.900	12.150	12.023	27,002
2022-03-30	12.900	12.900	12.900	12.900	12.765	1
2022-03-29	12.800	12.900	12.800	12.900	12.765	3,001
2022-03-28	12.800	12.800	12.350	12.800	12.666	1,403
2022-03-25	12.850	12.850	12.450	12.500	12.369	6,212
2022-03-24	12.900	12.900	12.500	12.900	12.765	3,002
2022-03-23	12.900	12.900	12.500	12.900	12.765	1,002
2022-03-22	12.850	12.900	12.550	12.900	12.765	21,746
2022-03-21	12.850	13.250	12.850	12.850	12.715	3,100
2022-03-18	12.850	13.200	12.850	13.200	13.062	2,040
2022-03-17	12.900	12.900	12.900	12.900	12.765	5,001
2022-03-16	12.900	12.900	12.900	12.900	12.765	301
2022-03-15	12.850	12.850	12.700	12.700	12.567	15,000
2022-03-14	13.350	13.350	12.850	13.350	13.210	2,130
2022-03-11	13.350	13.350	13.000	13.350	13.210	2,100
2022-03-10	13.350	13.350	12.900	13.350	13.210	9,315
2022-03-09	12.900	13.350	12.900	12.950	12.814	16,361
2022-03-08	13.850	13.850	12.800	13.000	12.864	40,353
2022-03-07	13.950	13.950	13.450	13.800	13.656	21,001
2022-03-04	13.950	13.950	13.450	13.950	13.804	2,503
2022-03-03	13.900	13.900	13.350	13.900	13.755	22,653
2022-03-02	13.900	14.000	13.300	13.900	13.755	18,018
2022-03-01	13.650	14.150	13.650	13.650	13.507	14,945
2022-02-25	14.200	14.200	14.000	14.200	14.051	14,906
2022-02-24	14.900	14.900	13.550	13.600	13.458	57,157
2022-02-23	14.900	14.900	14.350	14.450	14.299	3,502
2022-02-22	15.150	15.150	14.350	14.900	14.744	36,245
2022-02-21	14.150	15.100	14.150	14.950	14.794	152,520
2022-02-18	13.750	14.050	13.700	14.050	13.903	20,401
2022-02-17	13.600	13.750	13.150	13.750	13.606	4,114
2022-02-16	13.600	13.600	13.000	13.600	13.458	16,502

← NewerPage 19 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.