High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.900	34.500	28.850	31.700	31.368	577,633
2026-04-27	31.000	32.100	26.950	28.750	28.449	386,254
2026-04-24	34.150	34.150	28.950	31.350	31.022	401,028
2026-04-23	42.100	42.400	29.100	35.100	34.733	1,548,280
2026-04-22	46.500	48.350	38.250	42.100	41.659	1,448,035
2026-04-21	43.150	53.400	42.150	46.500	46.013	1,763,281
2026-04-20	38.000	44.350	36.250	43.150	42.698	1,910,474
2026-04-17	37.400	39.450	34.400	38.000	37.602	2,954,902
2026-04-16	36.000	37.850	32.600	37.400	37.008	2,652,720
2026-04-15	28.100	37.550	27.000	36.000	35.623	3,109,310
2026-04-14	20.500	28.400	20.500	28.400	28.103	1,543,183
2026-04-13	20.650	21.050	19.550	20.500	20.285	257,857
2026-04-10	21.600	21.700	19.300	21.700	21.473	406,025
2026-04-09	22.400	23.000	19.500	21.600	21.374	598,691
2026-04-08	24.000	24.100	20.300	23.000	22.759	907,609
2026-04-07	25.750	28.350	21.950	24.000	23.749	822,830
2026-04-02	24.300	26.450	23.150	25.450	25.184	1,116,255
2026-04-01	18.600	24.300	18.600	24.300	24.046	733,127
2026-03-31	20.100	20.100	17.800	18.650	18.455	525,333
2026-03-30	21.900	23.200	19.000	20.650	20.434	626,318
2026-03-27	25.000	25.000	20.400	21.950	21.720	838,997
2026-03-26	29.000	29.100	23.100	25.150	24.887	1,191,995
2026-03-25	30.350	41.650	23.000	29.800	29.488	4,203,086
2026-03-24	22.500	31.900	22.500	30.250	29.933	910,861
2026-03-23	13.250	22.600	13.250	21.750	21.522	2,217,897
2026-03-20	12.200	13.400	11.650	13.250	13.111	154,846
2026-03-19	12.200	12.200	11.650	12.200	12.072	17,034
2026-03-18	12.500	12.500	11.950	12.200	12.072	16,421
2026-03-17	12.100	12.500	11.800	12.500	12.369	52,317
2026-03-16	12.100	12.700	11.500	12.600	12.468	83,531
2026-03-13	12.000	12.600	11.500	11.500	11.380	36,862
2026-03-12	12.900	13.200	12.050	12.600	12.468	59,313
2026-03-11	12.000	13.050	11.450	12.650	12.518	99,181
2026-03-10	12.000	12.000	11.450	12.000	11.874	509
2026-03-09	12.450	12.450	11.250	12.050	11.924	52,329
2026-03-06	12.100	12.450	11.550	12.450	12.320	71,519
2026-03-05	12.050	12.600	11.350	12.100	11.973	97,341
2026-03-04	12.050	12.250	11.250	11.950	11.825	50,783
2026-03-03	12.550	12.550	11.450	12.050	11.924	55,654
2026-03-02	12.550	12.600	12.050	12.550	12.419	14,200
2026-02-26	12.150	12.850	12.050	12.600	12.468	79,606
2026-02-25	12.250	12.500	11.650	12.150	12.023	38,902
2026-02-24	12.900	12.900	12.250	12.250	12.122	40,501
2026-02-23	12.950	13.050	12.400	12.600	12.468	64,703
2026-02-11	12.200	13.250	12.200	13.100	12.963	26,462
2026-02-10	13.400	13.450	12.350	13.000	12.864	58,469
2026-02-09	12.200	13.000	12.200	13.000	12.864	64,712
2026-02-06	13.300	13.300	12.200	12.200	12.072	20,051
2026-02-05	13.200	13.300	12.350	13.300	13.161	95,502
2026-02-04	13.650	14.600	12.800	13.400	13.260	122,608
2026-02-03	13.450	14.050	12.850	14.050	13.903	76,067
2026-02-02	13.050	14.100	13.000	14.050	13.903	121,865
2026-01-30	12.950	13.000	12.450	12.850	12.715	24,526
2026-01-29	13.500	13.500	12.400	12.500	12.369	99,079
2026-01-28	13.500	14.100	13.350	13.400	13.260	76,221
2026-01-27	14.150	14.150	12.850	13.300	13.161	115,465
2026-01-26	12.900	14.100	12.850	13.750	13.606	111,424
2026-01-23	13.450	13.800	12.450	12.800	12.666	117,851
2026-01-22	14.750	14.800	12.500	14.000	13.853	185,093
2026-01-21	13.350	15.000	12.600	14.750	14.596	457,998

← NewerPage 3 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.