High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.150	13.850	11.050	13.250	13.111	302,317
2026-01-19	12.000	12.000	10.900	11.550	11.429	123,941
2026-01-16	12.400	12.450	11.700	12.250	12.122	46,348
2026-01-15	12.400	12.400	11.800	12.400	12.270	17,303
2026-01-14	12.100	12.300	11.750	11.850	11.726	40,380
2026-01-13	11.950	12.100	11.550	12.100	11.973	35,258
2026-01-12	11.650	12.100	11.550	12.000	11.874	12,337
2026-01-09	12.300	12.300	11.700	12.250	12.122	59,105
2026-01-08	12.600	12.600	11.950	12.000	11.874	31,733
2026-01-07	12.900	12.900	12.300	12.700	12.567	49,045
2026-01-06	13.850	13.850	11.500	12.900	12.765	282,991
2026-01-05	12.000	14.650	12.000	13.800	13.656	510,734
2026-01-02	12.000	12.000	11.400	12.000	11.874	53,524
2025-12-31	12.050	12.050	11.650	12.000	11.874	44,195
2025-12-30	12.000	12.050	11.450	12.050	11.924	2,016
2025-12-29	12.050	12.050	11.500	12.000	11.874	25,303
2025-12-26	12.100	12.100	11.550	12.050	11.924	20,631
2025-12-24	12.100	12.100	11.500	12.100	11.973	2,211
2025-12-23	12.050	12.100	11.600	12.050	11.924	6,018
2025-12-22	12.050	12.050	11.500	12.050	11.924	24,126
2025-12-19	11.950	12.150	11.550	12.050	11.924	12,331
2025-12-18	12.250	12.250	11.650	12.200	12.072	47,020
2025-12-17	12.000	12.250	11.650	12.250	12.122	4,012
2025-12-16	12.050	12.050	11.450	11.950	11.825	30,032
2025-12-15	11.900	12.400	11.400	12.350	12.221	27,024
2025-12-12	12.100	12.350	11.550	11.900	11.775	44,428
2025-12-11	11.500	12.100	11.500	12.100	11.973	12,778
2025-12-10	12.200	12.200	11.300	11.850	11.726	12,798
2025-12-09	12.150	12.200	11.900	12.150	12.023	10,042
2025-12-08	12.500	12.500	11.450	12.150	12.023	24,245
2025-12-05	12.500	12.500	12.300	12.500	12.369	36,311
2025-12-04	12.750	12.750	11.700	12.500	12.369	24,025
2025-12-03	12.100	13.250	12.100	12.650	12.518	42,360
2025-12-02	11.600	12.550	11.400	12.100	11.973	50,371
2025-12-01	11.600	11.600	11.100	11.600	11.479	20,256
2025-11-28	11.800	11.800	11.250	11.600	11.479	5,264
2025-11-27	11.900	11.900	11.350	11.750	11.627	20,223
2025-11-26	11.900	11.900	11.400	11.900	11.775	2,011
2025-11-25	11.850	11.900	11.400	11.900	11.775	5,007
2025-11-24	12.000	12.000	11.400	11.850	11.726	15,168
2025-11-21	12.000	12.000	12.000	12.000	11.874	7
2025-11-20	11.850	12.250	10.800	11.750	11.627	102,754
2025-11-19	12.450	12.450	11.350	11.900	11.775	121,707
2025-11-18	12.700	12.700	11.950	12.450	12.320	41,759
2025-11-17	12.800	12.800	12.450	12.750	12.617	6,049
2025-11-14	12.750	12.800	12.600	12.800	12.666	50,729
2025-11-13	13.050	13.050	12.350	12.800	12.666	87,681
2025-11-12	13.050	13.150	12.850	13.050	12.913	43,107
2025-11-11	13.000	13.050	12.650	13.000	12.864	31,027
2025-11-10	13.000	13.000	12.550	13.000	12.864	23,560
2025-11-07	12.550	13.000	12.550	12.950	12.814	15,942
2025-11-06	13.000	13.000	12.550	12.950	12.814	16,672
2025-11-05	13.100	13.150	12.650	13.000	12.864	14,030
2025-11-04	12.800	12.900	12.300	12.900	12.765	46,658
2025-11-03	13.050	13.050	12.600	12.800	12.666	32,180
2025-10-31	13.000	13.100	12.650	13.050	12.913	27,271
2025-10-30	13.000	13.000	12.650	13.000	12.864	4,017
2025-10-29	13.000	13.000	12.600	13.000	12.864	7,098
2025-10-28	12.800	13.050	12.500	12.850	12.715	108,087
2025-10-27	12.850	12.850	12.500	12.800	12.666	17,093

← NewerPage 4 of 21 · 1,219 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.