High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.400	14.900	14.200	14.400	14.249	22,106
2025-04-30	14.350	14.400	13.750	13.850	13.705	50,422
2025-04-29	15.600	15.600	13.750	14.050	13.903	93,657
2025-04-28	14.800	16.050	14.150	15.150	14.991	131,332
2025-04-25	14.800	15.550	14.200	14.650	14.497	142,522
2025-04-24	14.350	15.550	14.300	14.800	14.645	198,650
2025-04-23	12.800	15.400	12.700	14.500	14.348	222,425
2025-04-22	12.850	12.850	12.500	12.800	12.666	1,722
2025-04-21	13.200	13.200	12.450	12.950	12.814	32,164
2025-04-18	13.050	13.050	12.750	12.900	12.765	35,164
2025-04-17	12.800	13.000	12.600	12.600	12.468	8,003
2025-04-16	13.450	13.450	12.450	12.850	12.715	25,560
2025-04-15	13.100	13.400	13.100	13.350	13.210	29,207
2025-04-14	12.800	13.200	12.700	13.050	12.913	144,761
2025-04-11	13.000	13.000	12.250	12.700	12.567	75,994
2025-04-10	11.200	13.500	11.200	13.050	12.913	184,661
2025-04-09	12.600	12.600	10.300	10.400	10.291	278,808
2025-04-08	12.050	12.850	12.050	12.700	12.567	160,277
2025-04-07	14.350	14.350	12.400	12.400	12.270	142,360
2025-04-02	15.500	15.700	15.000	15.650	15.486	14,126
2025-04-01	15.650	15.650	15.000	15.400	15.239	32,608
2025-03-31	15.800	15.800	15.000	15.650	15.486	92,625
2025-03-28	16.350	16.350	15.550	15.900	15.734	51,527
2025-03-27	16.000	16.000	15.550	15.650	15.486	41,503
2025-03-26	15.600	16.050	15.500	16.000	15.833	59,442
2025-03-25	16.600	16.600	15.650	15.900	15.734	96,573
2025-03-24	16.750	16.950	16.350	16.550	16.377	42,125
2025-03-21	17.100	17.100	16.350	16.800	16.624	79,710
2025-03-20	16.500	17.200	16.400	16.950	16.773	60,009
2025-03-19	16.900	17.000	16.500	16.750	16.575	76,816
2025-03-18	17.200	17.200	16.650	16.850	16.674	54,552
2025-03-17	17.850	17.850	16.750	17.000	16.822	130,233
2025-03-14	18.450	18.450	17.200	17.550	17.366	91,347
2025-03-13	18.450	18.550	17.950	18.350	18.158	137,778
2025-03-12	18.800	18.800	18.100	18.400	18.207	47,387
2025-03-11	19.650	19.650	18.300	18.600	18.405	79,955
2025-03-10	19.000	19.650	18.350	19.650	19.444	125,135
2025-03-07	18.950	19.000	18.400	18.950	18.752	27,488
2025-03-06	19.000	19.000	18.400	18.900	18.702	35,067
2025-03-05	18.400	18.950	18.400	18.850	18.653	54,929
2025-03-04	19.100	19.100	18.400	18.850	18.653	88,363
2025-03-03	19.350	19.400	18.800	19.100	18.900	28,110
2025-02-27	19.500	19.500	18.950	18.950	18.752	14,059
2025-02-26	19.100	19.600	18.950	19.100	18.900	131,322
2025-02-25	19.400	20.450	19.150	19.250	19.048	92,661
2025-02-24	19.050	20.500	19.050	19.400	19.197	102,423
2025-02-21	19.000	19.000	18.400	19.000	18.801	51,555
2025-02-20	19.300	19.300	18.150	18.600	18.405	149,454
2025-02-19	19.500	19.600	18.700	18.950	18.752	76,820
2025-02-18	19.300	19.500	19.050	19.500	19.296	41,728
2025-02-17	18.750	19.300	18.700	19.200	18.999	20,217
2025-02-14	19.150	19.300	18.750	19.100	18.900	73,940
2025-02-13	19.900	19.900	18.800	19.150	18.950	99,611
2025-02-12	19.750	20.900	19.000	19.050	18.851	161,031
2025-02-11	20.600	20.900	19.800	19.850	19.642	132,988
2025-02-10	19.500	20.900	19.500	20.000	19.791	240,128
2025-02-07	19.600	19.600	19.100	19.400	19.197	94,172
2025-02-06	20.100	20.100	18.900	19.650	19.444	89,922
2025-02-05	18.500	20.100	18.500	20.100	19.890	202,532
2025-02-04	18.200	18.650	17.700	18.150	17.960	56,912

← NewerPage 7 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.