High Power Lighting Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 18.200 | 18.650 | 17.700 | 18.150 | 17.960 | 56,912 |
| 2025-02-03 | 18.250 | 18.250 | 17.000 | 18.000 | 17.812 | 96,926 |
| 2025-01-22 | 17.900 | 19.050 | 17.550 | 18.500 | 18.306 | 178,240 |
| 2025-01-21 | 18.500 | 18.650 | 17.800 | 18.000 | 17.812 | 206,887 |
| 2025-01-20 | 20.000 | 20.600 | 18.400 | 18.600 | 18.405 | 198,283 |
| 2025-01-17 | 20.700 | 20.700 | 19.400 | 19.600 | 19.395 | 146,549 |
| 2025-01-16 | 20.800 | 21.450 | 19.850 | 20.600 | 20.384 | 194,487 |
| 2025-01-15 | 21.500 | 21.850 | 20.500 | 20.700 | 20.483 | 152,570 |
| 2025-01-14 | 18.700 | 21.450 | 18.650 | 21.450 | 21.225 | 279,076 |
| 2025-01-13 | 18.500 | 18.700 | 18.150 | 18.400 | 18.207 | 128,043 |
| 2025-01-10 | 20.100 | 20.500 | 18.600 | 19.000 | 18.801 | 195,155 |
| 2025-01-09 | 21.350 | 21.850 | 19.350 | 20.000 | 19.791 | 292,816 |
| 2025-01-08 | 20.450 | 22.300 | 20.450 | 21.650 | 21.423 | 136,300 |
| 2025-01-07 | 22.500 | 22.950 | 20.900 | 21.100 | 20.879 | 433,664 |
| 2025-01-06 | 22.500 | 24.050 | 22.000 | 23.000 | 22.759 | 451,569 |
| 2025-01-03 | 25.500 | 26.000 | 22.300 | 22.300 | 22.067 | 625,931 |
| 2025-01-02 | 24.700 | 26.700 | 24.000 | 25.900 | 25.629 | 1,094,809 |
| 2024-12-31 | 22.500 | 24.700 | 21.900 | 23.650 | 23.402 | 573,203 |
| 2024-12-30 | 19.350 | 22.700 | 18.900 | 22.600 | 22.363 | 764,106 |
| 2024-12-27 | 20.700 | 23.800 | 19.050 | 22.000 | 21.770 | 1,612,460 |
| 2024-12-26 | 14.400 | 20.700 | 14.300 | 19.600 | 19.395 | 1,455,796 |
| 2024-12-25 | 14.350 | 14.400 | 14.100 | 14.300 | 14.150 | 24,066 |
| 2024-12-24 | 14.500 | 14.500 | 14.000 | 14.400 | 14.249 | 6,533 |
| 2024-12-23 | 14.400 | 14.550 | 14.200 | 14.500 | 14.348 | 34,844 |
| 2024-12-20 | 14.600 | 14.800 | 13.850 | 14.500 | 14.348 | 68,392 |
| 2024-12-19 | 14.550 | 14.550 | 14.450 | 14.550 | 14.398 | 3,087 |
| 2024-12-18 | 15.450 | 15.450 | 14.300 | 14.850 | 14.695 | 59,983 |
| 2024-12-17 | 15.000 | 15.450 | 14.950 | 15.450 | 15.288 | 28,120 |
| 2024-12-16 | 14.950 | 15.350 | 14.850 | 15.150 | 14.991 | 46,846 |
| 2024-12-13 | 15.500 | 15.500 | 14.750 | 15.050 | 14.892 | 32,463 |
| 2024-12-12 | 15.550 | 15.600 | 15.250 | 15.500 | 15.338 | 37,821 |
| 2024-12-11 | 14.500 | 15.550 | 14.500 | 15.350 | 15.189 | 114,768 |
| 2024-12-10 | 15.100 | 15.150 | 14.450 | 15.000 | 14.843 | 51,568 |
| 2024-12-09 | 15.350 | 15.350 | 14.500 | 14.900 | 14.744 | 146,535 |
| 2024-12-06 | 15.750 | 16.400 | 15.300 | 15.700 | 15.536 | 99,303 |
| 2024-12-05 | 16.300 | 16.400 | 15.850 | 16.200 | 16.030 | 44,846 |
| 2024-12-04 | 16.400 | 17.100 | 16.050 | 16.200 | 16.030 | 146,421 |
| 2024-12-03 | 15.350 | 16.050 | 15.000 | 16.050 | 15.882 | 112,591 |
| 2024-12-02 | 14.950 | 16.050 | 14.850 | 15.800 | 15.635 | 133,174 |
| 2024-11-29 | 15.250 | 15.250 | 14.350 | 15.000 | 14.843 | 114,461 |
| 2024-11-28 | 15.600 | 16.550 | 15.050 | 15.300 | 15.140 | 139,439 |
| 2024-11-27 | 16.550 | 17.450 | 15.950 | 16.250 | 16.080 | 320,370 |
| 2024-11-26 | 16.500 | 16.500 | 15.200 | 15.950 | 15.783 | 180,721 |
| 2024-11-25 | 14.550 | 16.950 | 14.550 | 16.250 | 16.080 | 317,945 |
| 2024-11-22 | 14.350 | 14.500 | 14.000 | 14.500 | 14.348 | 114,103 |
| 2024-11-21 | 15.050 | 15.250 | 13.950 | 14.200 | 14.051 | 163,900 |
| 2024-11-20 | 15.150 | 16.300 | 15.100 | 15.200 | 15.041 | 109,683 |
| 2024-11-19 | 14.800 | 16.450 | 14.800 | 16.000 | 15.833 | 300,570 |
| 2024-11-18 | 15.000 | 15.850 | 15.000 | 15.300 | 15.140 | 175,423 |
| 2024-11-15 | 15.950 | 16.300 | 15.050 | 15.200 | 15.041 | 344,664 |
| 2024-11-14 | 17.750 | 18.100 | 15.700 | 16.300 | 16.129 | 307,257 |
| 2024-11-13 | 18.600 | 18.600 | 16.650 | 17.000 | 16.822 | 367,424 |
| 2024-11-12 | 19.600 | 19.600 | 17.950 | 18.100 | 17.911 | 173,436 |
| 2024-11-11 | 20.300 | 20.400 | 19.350 | 19.700 | 19.494 | 201,451 |
| 2024-11-08 | 20.350 | 22.000 | 20.350 | 20.700 | 20.483 | 157,097 |
| 2024-11-07 | 21.600 | 21.800 | 19.900 | 20.400 | 20.186 | 411,524 |
| 2024-11-06 | 23.200 | 23.550 | 21.900 | 22.450 | 22.215 | 138,824 |
| 2024-11-05 | 23.500 | 24.050 | 22.400 | 24.000 | 23.749 | 72,291 |
| 2024-11-04 | 22.700 | 24.650 | 22.550 | 23.200 | 22.957 | 148,736 |
| 2024-11-01 | 22.700 | 23.300 | 22.150 | 22.600 | 22.363 | 86,725 |
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.