High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	11.450	11.600	11.200	11.550	11.429	27,741
2025-07-25	11.950	12.050	11.350	11.550	11.429	76,716
2025-07-24	11.900	11.950	11.500	11.800	11.676	13,853
2025-07-23	11.900	12.150	11.600	11.850	11.726	49,374
2025-07-22	12.050	12.050	11.700	11.700	11.578	28,287
2025-07-21	12.150	12.150	12.100	12.100	11.973	13,002
2025-07-18	12.150	12.150	11.800	12.050	11.924	28,015
2025-07-17	12.250	12.300	11.650	12.150	12.023	139,585
2025-07-16	12.200	12.250	11.650	12.250	12.122	48,131
2025-07-15	12.200	12.200	11.750	12.200	12.072	11,048
2025-07-14	12.200	12.200	11.700	12.200	12.072	4,015
2025-07-11	12.200	12.250	12.200	12.250	12.122	1,305
2025-07-10	12.150	12.150	11.850	12.050	11.924	40,422
2025-07-09	12.300	12.300	11.900	12.150	12.023	48,114
2025-07-08	12.350	12.350	11.900	12.250	12.122	1,013
2025-07-07	12.350	12.350	11.900	12.050	11.924	26,137
2025-07-04	12.450	12.500	11.950	11.950	11.825	25,306
2025-07-03	12.450	12.500	12.050	12.400	12.270	21,816
2025-07-02	12.450	12.450	12.000	12.450	12.320	10,062
2025-07-01	12.400	12.450	12.050	12.450	12.320	2,021
2025-06-30	13.350	13.350	12.000	12.000	11.874	107,909
2025-06-27	13.800	13.850	12.950	13.000	12.864	40,429
2025-06-26	14.400	14.400	12.950	13.350	13.210	181,427
2025-06-25	12.250	14.750	12.250	14.200	14.051	312,263
2025-06-24	12.050	12.200	12.000	12.050	11.924	8,027
2025-06-23	12.050	12.200	12.000	12.050	11.924	7,020
2025-06-20	12.200	12.200	11.800	11.800	11.676	20,961
2025-06-19	12.250	12.350	12.100	12.250	12.122	20,012
2025-06-18	12.200	12.250	12.100	12.250	12.122	16,818
2025-06-17	12.200	12.200	12.200	12.200	12.072	32
2025-06-16	12.250	12.300	11.700	12.150	12.023	19,549
2025-06-13	12.300	12.600	11.950	12.000	11.874	89,999
2025-06-12	12.400	12.400	11.800	12.250	12.122	50,518
2025-06-11	12.400	12.400	11.950	12.000	11.874	62,348
2025-06-10	12.650	12.650	12.150	12.400	12.270	16,347
2025-06-09	12.450	12.550	12.200	12.400	12.270	35,379
2025-06-06	12.750	12.750	12.550	12.750	12.617	17,031
2025-06-05	13.150	13.150	12.400	12.700	12.567	87,999
2025-06-04	13.200	13.250	12.750	12.800	12.666	61,173
2025-06-03	13.500	13.550	12.650	13.200	13.062	57,866
2025-06-02	13.700	13.700	13.250	13.450	13.309	16,342
2025-05-29	13.650	13.800	13.250	13.500	13.359	55,863
2025-05-28	14.250	14.250	13.750	14.250	14.101	37,405
2025-05-27	14.000	14.500	13.700	13.700	13.557	106,474
2025-05-26	13.900	14.000	13.500	14.000	13.853	12,005
2025-05-23	13.850	13.950	13.850	13.850	13.705	9,001
2025-05-22	14.000	14.000	13.550	13.900	13.755	12,604
2025-05-21	14.200	14.250	13.750	14.000	13.853	15,405
2025-05-20	14.250	14.300	14.150	14.300	14.150	6,002
2025-05-19	14.450	14.450	13.900	14.450	14.299	17,046
2025-05-16	14.450	14.450	14.450	14.450	14.299	1
2025-05-15	14.550	14.550	13.950	13.950	13.804	18,634
2025-05-14	14.400	15.000	14.300	14.550	14.398	51,793
2025-05-13	14.500	14.850	14.000	14.400	14.249	101,165
2025-05-12	14.150	14.600	14.000	14.200	14.051	78,240
2025-05-09	14.400	14.400	13.700	14.050	13.903	23,041
2025-05-08	13.900	14.400	13.650	14.400	14.249	43,984
2025-05-07	14.300	14.300	13.650	13.950	13.804	7,270
2025-05-06	13.700	14.350	13.700	14.300	14.150	4,012
2025-05-05	14.050	14.550	13.800	14.350	14.200	51,197

← NewerPage 6 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.