High Power Lighting Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.200 | 23.600 | 22.650 | 23.000 | 22.759 | 122,379 |
| 2024-10-29 | 22.500 | 23.900 | 22.400 | 23.150 | 22.908 | 182,329 |
| 2024-10-28 | 25.900 | 26.650 | 23.200 | 23.700 | 23.452 | 517,054 |
| 2024-10-25 | 25.700 | 27.650 | 25.600 | 26.500 | 26.223 | 137,468 |
| 2024-10-24 | 27.500 | 27.500 | 25.550 | 26.550 | 26.272 | 197,828 |
| 2024-10-23 | 26.900 | 28.150 | 26.700 | 27.200 | 26.915 | 272,195 |
| 2024-10-22 | 28.050 | 29.200 | 26.650 | 27.200 | 26.915 | 314,522 |
| 2024-10-21 | 23.800 | 28.900 | 23.800 | 27.350 | 27.064 | 604,788 |
| 2024-10-18 | 23.400 | 24.300 | 22.900 | 24.050 | 23.798 | 250,485 |
| 2024-10-17 | 23.050 | 23.950 | 21.450 | 23.100 | 22.858 | 156,970 |
| 2024-10-16 | 22.200 | 23.900 | 21.100 | 23.100 | 22.858 | 263,030 |
| 2024-10-15 | 23.000 | 24.200 | 22.000 | 22.450 | 22.215 | 231,141 |
| 2024-10-14 | 24.000 | 25.050 | 21.900 | 23.950 | 23.699 | 366,696 |
| 2024-10-11 | 27.050 | 27.050 | 22.000 | 23.200 | 22.957 | 875,252 |
| 2024-10-09 | 29.300 | 29.300 | 25.700 | 26.300 | 26.025 | 941,911 |
| 2024-10-08 | 27.300 | 31.350 | 24.500 | 29.750 | 29.439 | 1,526,671 |
| 2024-10-07 | 22.700 | 27.550 | 22.350 | 27.100 | 26.816 | 1,453,297 |
| 2024-10-04 | 18.350 | 24.650 | 18.250 | 21.950 | 21.720 | 522,859 |
| 2024-10-01 | 17.800 | 18.250 | 17.450 | 18.250 | 18.059 | 45,233 |
| 2024-09-30 | 18.500 | 18.500 | 17.300 | 17.800 | 17.614 | 76,854 |
| 2024-09-27 | 17.850 | 18.500 | 17.700 | 18.500 | 18.306 | 64,535 |
| 2024-09-26 | 18.400 | 18.500 | 17.600 | 18.450 | 18.257 | 45,565 |
| 2024-09-25 | 18.150 | 18.250 | 17.550 | 18.250 | 18.059 | 81,772 |
| 2024-09-24 | 19.450 | 19.450 | 17.900 | 18.150 | 17.960 | 158,110 |
| 2024-09-23 | 19.200 | 20.150 | 17.200 | 19.450 | 19.246 | 252,101 |
| 2024-09-20 | 18.250 | 20.150 | 17.350 | 19.200 | 18.999 | 341,775 |
| 2024-09-19 | 19.100 | 19.250 | 17.100 | 18.200 | 18.009 | 171,426 |
| 2024-09-18 | 20.850 | 21.250 | 17.300 | 19.350 | 19.147 | 483,015 |
| 2024-09-16 | 14.450 | 16.850 | 14.350 | 16.300 | 16.129 | 322,279 |
| 2024-09-13 | 14.000 | 14.400 | 13.950 | 14.350 | 14.200 | 72,354 |
| 2024-09-12 | 14.000 | 14.400 | 13.650 | 14.300 | 14.150 | 35,691 |
| 2024-09-11 | 14.300 | 14.350 | 13.450 | 14.050 | 13.903 | 103,868 |
| 2024-09-10 | 14.700 | 14.700 | 13.800 | 14.300 | 14.150 | 87,727 |
| 2024-09-09 | 14.650 | 14.700 | 14.000 | 14.400 | 14.249 | 43,784 |
| 2024-09-06 | 13.400 | 14.700 | 13.400 | 14.650 | 14.497 | 232,710 |
| 2024-09-05 | 13.450 | 13.700 | 13.000 | 13.400 | 13.260 | 105,209 |
| 2024-09-04 | 13.700 | 13.700 | 12.900 | 13.450 | 13.309 | 62,611 |
| 2024-09-03 | 13.600 | 14.150 | 13.400 | 14.100 | 13.952 | 123,080 |
| 2024-09-02 | 13.900 | 13.950 | 13.000 | 13.550 | 13.408 | 83,534 |
| 2024-08-30 | 14.150 | 14.150 | 13.500 | 13.800 | 13.656 | 15,327 |
| 2024-08-29 | 14.700 | 14.700 | 13.400 | 14.150 | 14.002 | 100,113 |
| 2024-08-28 | 15.000 | 15.000 | 14.050 | 14.650 | 14.497 | 99,801 |
| 2024-08-27 | 14.950 | 15.150 | 14.300 | 15.000 | 14.843 | 180,993 |
| 2024-08-26 | 14.750 | 15.150 | 14.350 | 15.050 | 14.892 | 367,124 |
| 2024-08-23 | 14.650 | 15.000 | 14.000 | 14.200 | 14.051 | 137,325 |
| 2024-08-22 | 14.450 | 15.100 | 13.950 | 14.250 | 14.101 | 217,417 |
| 2024-08-21 | 14.000 | 14.500 | 13.350 | 14.000 | 13.853 | 261,245 |
| 2024-08-20 | 13.300 | 14.250 | 13.300 | 14.250 | 14.101 | 185,317 |
| 2024-08-19 | 13.300 | 13.650 | 12.950 | 13.500 | 13.359 | 162,220 |
| 2024-08-16 | 13.400 | 13.950 | 13.200 | 13.450 | 13.309 | 336,657 |
| 2024-08-15 | 12.750 | 13.250 | 12.450 | 13.000 | 12.864 | 228,063 |
| 2024-08-14 | 12.800 | 14.000 | 12.250 | 13.000 | 12.864 | 530,681 |
| 2024-08-13 | 11.100 | 12.550 | 11.100 | 12.550 | 12.419 | 353,948 |
| 2024-08-12 | 10.300 | 11.150 | 10.250 | 11.000 | 10.885 | 75,723 |
| 2024-08-09 | 10.250 | 10.250 | 10.100 | 10.150 | 10.044 | 44,102 |
| 2024-08-08 | 10.250 | 10.250 | 9.860 | 10.250 | 10.143 | 2,001 |
| 2024-08-07 | 9.880 | 10.000 | 9.840 | 9.990 | 9.885 | 67,302 |
| 2024-08-06 | 9.920 | 9.990 | 9.910 | 9.990 | 9.885 | 18,723 |
| 2024-08-05 | 10.600 | 10.600 | 9.940 | 9.940 | 9.836 | 92,409 |
| 2024-08-02 | 11.050 | 11.050 | 10.500 | 10.600 | 10.489 | 18,001 |
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.