High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.850	15.100	14.000	15.000	15.000	98,070
2026-07-22	15.000	15.100	14.150	15.000	15.000	86,232
2026-07-21	14.550	15.300	14.450	15.100	15.100	121,077
2026-07-20	16.900	16.900	12.450	15.200	15.200	191,821
2026-07-17	18.600	18.600	15.950	16.000	16.000	131,291
2026-07-16	17.800	18.700	17.150	18.350	18.350	111,791
2026-07-15	17.100	18.100	16.500	18.000	18.000	56,474
2026-07-14	17.750	17.750	15.350	17.100	17.100	100,199
2026-07-13	19.050	19.050	17.000	17.700	17.700	58,097
2026-07-10	19.050	19.050	19.050	19.050	19.050	0
2026-07-09	18.950	19.800	18.100	19.050	19.050	42,032
2026-07-08	18.950	18.950	18.100	18.950	18.950	25,340
2026-07-07	18.900	19.000	18.100	19.000	19.000	54,126
2026-07-06	18.350	19.100	17.900	19.100	18.900	131,067
2026-07-03	18.250	18.450	17.500	18.300	18.108	85,772
2026-07-02	17.150	18.250	16.350	18.250	18.059	83,378
2026-07-01	18.450	18.500	16.400	16.950	16.773	190,258
2026-06-30	18.500	18.700	17.500	17.850	17.663	94,987
2026-06-29	18.750	19.550	17.800	18.400	18.207	152,066
2026-06-26	20.050	20.100	18.800	19.000	18.801	70,057
2026-06-25	19.850	20.100	19.150	20.050	19.840	18,795
2026-06-24	19.950	20.700	18.200	19.850	19.642	178,163
2026-06-23	20.800	22.100	19.900	20.850	20.632	111,701
2026-06-22	21.450	21.450	19.450	20.650	20.434	183,040
2026-06-18	19.850	21.450	19.050	21.450	21.225	140,839
2026-06-17	19.850	19.850	18.850	19.800	19.593	98,204
2026-06-16	20.900	21.000	18.250	19.150	18.950	112,518
2026-06-15	21.050	22.000	19.050	20.900	20.681	150,291
2026-06-12	20.000	21.000	19.900	21.000	20.780	78,380
2026-06-11	21.400	21.650	19.150	19.900	19.692	134,709
2026-06-10	22.100	23.350	19.900	20.850	20.632	194,450
2026-06-09	21.100	23.200	21.100	22.350	22.116	80,369
2026-06-08	20.900	21.700	19.900	21.500	21.275	78,384
2026-06-05	21.950	22.950	20.900	21.950	21.720	73,994
2026-06-04	23.050	23.050	21.450	21.950	21.720	101,056
2026-06-03	23.050	24.100	21.900	23.050	22.809	46,180
2026-06-02	22.700	23.250	21.050	23.050	22.809	103,546
2026-06-01	23.200	23.550	21.200	23.300	23.056	154,158
2026-05-29	21.000	23.200	20.950	23.100	22.858	206,466
2026-05-28	25.650	25.650	23.250	23.400	23.155	159,063
2026-05-27	28.000	29.250	23.800	25.750	25.480	365,991
2026-05-26	26.500	29.600	25.950	28.500	28.202	383,334
2026-05-25	25.350	26.500	23.800	26.500	26.223	269,168
2026-05-22	26.450	27.650	24.700	25.600	25.332	121,487
2026-05-21	24.900	26.600	23.900	26.450	26.173	140,861
2026-05-20	23.950	25.050	23.700	24.900	24.639	87,009
2026-05-19	23.300	25.600	23.300	23.950	23.699	119,786
2026-05-18	23.850	25.050	21.900	23.350	23.106	165,594
2026-05-15	25.450	26.550	23.850	24.800	24.540	147,920
2026-05-14	27.000	27.100	23.550	25.400	25.134	305,214
2026-05-13	28.300	28.800	26.100	26.950	26.668	107,531
2026-05-12	28.200	29.500	26.900	28.150	27.855	120,209
2026-05-11	28.900	30.200	27.100	28.400	28.103	333,054
2026-05-08	30.650	31.000	26.700	27.500	27.212	299,608
2026-05-07	31.400	31.950	29.500	30.000	29.686	348,833
2026-05-06	34.250	34.250	30.300	31.350	31.022	380,705
2026-05-05	31.400	34.350	29.850	34.200	33.842	451,399
2026-05-04	33.000	33.850	29.500	31.500	31.170	368,593
2026-04-30	32.650	35.800	29.750	34.450	34.089	637,281
2026-04-29	32.300	35.600	29.150	32.600	32.259	591,604

← NewerPage 2 of 3 · 126 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.