High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.000	13.000	12.650	12.850	12.715	19,442
2025-10-22	13.050	13.050	12.650	13.050	12.913	19,064
2025-10-21	12.950	13.200	12.750	13.000	12.864	9,056
2025-10-20	13.100	13.100	12.700	12.900	12.765	32,484
2025-10-17	13.150	13.300	12.800	13.100	12.963	38,562
2025-10-16	13.150	13.150	12.650	13.150	13.012	27,585
2025-10-15	13.100	13.150	13.000	13.150	13.012	10,062
2025-10-14	13.050	13.200	12.650	13.100	12.963	28,066
2025-10-13	13.300	13.300	12.650	13.050	12.913	12,294
2025-10-09	13.250	13.250	12.700	12.950	12.814	23,089
2025-10-08	12.900	13.250	12.650	13.150	13.012	10,822
2025-10-07	13.200	13.200	12.500	12.900	12.765	58,197
2025-10-03	13.600	13.600	12.650	13.200	13.062	23,789
2025-10-02	13.550	13.600	13.000	13.600	13.458	8,295
2025-10-01	14.000	14.000	13.150	13.500	13.359	51,968
2025-09-30	13.300	14.150	13.300	14.000	13.853	59,727
2025-09-26	13.100	13.300	12.650	13.300	13.161	50,563
2025-09-25	13.650	13.650	13.000	13.000	12.864	98,517
2025-09-24	13.350	13.500	13.150	13.400	13.260	21,055
2025-09-23	13.800	13.800	13.150	13.350	13.210	39,513
2025-09-22	13.850	14.550	13.200	13.250	13.111	142,921
2025-09-19	12.550	14.550	12.500	14.100	13.952	254,592
2025-09-18	12.500	12.800	12.200	12.550	12.419	20,024
2025-09-17	12.250	12.550	12.250	12.350	12.221	35,372
2025-09-16	13.200	13.200	12.300	12.500	12.369	78,613
2025-09-15	13.850	13.850	12.800	13.250	13.111	30,055
2025-09-12	13.450	13.850	12.900	13.800	13.656	60,688
2025-09-11	13.850	14.150	12.950	13.350	13.210	157,955
2025-09-10	14.550	14.900	13.850	14.150	14.002	247,274
2025-09-09	12.850	14.850	12.550	14.450	14.299	199,060
2025-09-08	13.200	13.200	12.600	12.900	12.765	59,883
2025-09-05	12.700	13.150	12.600	13.050	12.913	52,638
2025-09-04	12.800	12.800	12.300	12.700	12.567	84,228
2025-09-03	12.750	12.800	12.500	12.750	12.617	22,107
2025-09-02	12.700	12.750	12.100	12.750	12.617	57,075
2025-09-01	13.300	13.450	12.350	12.500	12.369	110,124
2025-08-29	14.250	14.250	12.900	13.500	13.359	155,272
2025-08-28	13.750	14.950	13.750	14.150	14.002	297,221
2025-08-27	12.950	13.750	12.700	13.750	13.606	148,760
2025-08-26	12.800	13.050	12.650	12.850	12.715	35,121
2025-08-25	12.950	13.400	12.650	12.750	12.617	138,716
2025-08-22	13.000	13.000	13.000	13.000	12.864	0
2025-08-21	12.800	13.050	12.700	13.000	12.864	141,795
2025-08-20	12.200	12.800	11.900	12.800	12.666	109,201
2025-08-19	12.850	12.850	11.950	12.000	11.874	202,811
2025-08-18	11.000	13.150	10.800	13.050	12.913	383,141
2025-08-15	11.000	11.000	10.800	10.950	10.835	28,313
2025-08-14	11.100	11.100	10.750	10.950	10.835	40,664
2025-08-13	11.200	11.200	10.750	11.050	10.934	43,110
2025-08-12	11.150	11.150	11.000	11.150	11.033	4,523
2025-08-11	11.200	11.200	10.700	11.100	10.984	25,215
2025-08-08	11.000	11.100	10.950	11.050	10.934	57,821
2025-08-07	10.800	11.050	10.700	11.000	10.885	7,216
2025-08-06	11.050	11.050	10.600	10.650	10.539	41,220
2025-08-05	10.800	10.850	10.550	10.700	10.588	54,857
2025-08-04	11.050	11.050	10.500	10.600	10.489	21,053
2025-08-01	10.500	10.500	10.500	10.500	10.390	0
2025-07-31	10.900	10.900	10.400	10.500	10.390	93,916
2025-07-30	11.000	11.000	10.700	10.900	10.786	99,243
2025-07-29	11.550	11.550	10.300	10.800	10.687	292,951

← NewerPage 5 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.