High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.200	7.200	7.100	7.100	7.026	1,001
2022-11-02	7.200	7.200	7.190	7.200	7.125	7,000
2022-11-01	7.190	7.190	7.190	7.190	7.115	5,000
2022-10-31	7.000	7.300	7.000	7.300	7.224	4,102
2022-10-28	7.640	7.640	7.080	7.200	7.125	19,502
2022-10-27	7.690	7.690	7.690	7.690	7.610	1
2022-10-26	7.410	7.750	7.410	7.750	7.669	1,501
2022-10-25	7.750	7.750	7.410	7.750	7.669	1,002
2022-10-24	7.800	7.800	7.800	7.800	7.718	1
2022-10-21	7.700	7.700	7.700	7.700	7.619	5,000
2022-10-20	7.910	7.910	7.910	7.910	7.827	2
2022-10-19	7.930	7.930	7.930	7.930	7.847	1
2022-10-18	7.910	7.930	7.910	7.930	7.847	2,003
2022-10-17	7.620	7.990	7.600	7.940	7.857	5,504
2022-10-14	7.980	8.140	7.980	8.040	7.956	26,840
2022-10-13	8.400	8.400	8.400	8.400	8.312	0
2022-10-12	8.400	8.400	8.400	8.400	8.312	10
2022-10-11	8.650	8.650	8.240	8.300	8.213	16,510
2022-10-07	8.650	8.650	8.650	8.650	8.559	10
2022-10-06	8.910	8.910	8.460	8.700	8.609	5,502
2022-10-05	8.600	8.890	8.600	8.890	8.797	4,005
2022-10-04	8.840	8.840	8.450	8.600	8.510	17,306
2022-10-03	8.840	8.840	8.840	8.840	8.747	1
2022-09-30	8.840	8.840	8.450	8.840	8.747	2,232
2022-09-29	8.790	8.800	8.790	8.800	8.708	3,000
2022-09-28	8.770	8.800	8.770	8.800	8.708	3
2022-09-27	8.490	8.770	8.490	8.770	8.678	1,001
2022-09-26	8.930	8.930	8.510	8.800	8.708	9,503
2022-09-23	9.230	9.230	9.230	9.230	9.133	0
2022-09-22	9.230	9.230	9.230	9.230	9.133	0
2022-09-21	9.230	9.230	9.230	9.230	9.133	0
2022-09-20	9.230	9.230	9.230	9.230	9.133	0
2022-09-19	9.230	9.230	9.230	9.230	9.133	0
2022-09-16	8.900	9.230	8.900	9.230	9.133	3,191
2022-09-15	9.230	9.230	9.230	9.230	9.133	2,000
2022-09-14	9.200	9.200	9.200	9.200	9.104	10
2022-09-13	9.180	9.400	9.000	9.300	9.203	10,573
2022-09-12	9.160	9.380	9.050	9.360	9.262	41,143
2022-09-08	9.450	9.540	9.300	9.540	9.440	4,042
2022-09-07	9.480	9.480	9.480	9.480	9.381	1,002
2022-09-06	9.160	9.530	9.160	9.300	9.203	8,003
2022-09-05	9.500	9.540	9.170	9.540	9.440	3,221
2022-09-02	9.390	9.560	9.180	9.550	9.450	24,509
2022-09-01	9.620	9.620	9.200	9.570	9.470	2,503
2022-08-31	9.220	9.620	9.220	9.620	9.519	32,004
2022-08-30	9.600	9.600	9.230	9.590	9.490	13,002
2022-08-29	9.300	9.700	9.190	9.700	9.598	33,008
2022-08-26	9.250	9.680	9.250	9.250	9.153	5,001
2022-08-25	9.680	9.680	9.250	9.680	9.579	22,005
2022-08-24	9.360	9.470	9.160	9.470	9.371	12,044
2022-08-23	9.070	9.360	9.070	9.360	9.262	25,011
2022-08-22	9.300	9.360	9.200	9.360	9.262	2,503
2022-08-19	8.990	9.350	8.910	9.000	8.906	12,010
2022-08-18	9.100	9.350	8.890	8.900	8.807	47,502
2022-08-17	9.350	9.350	9.250	9.250	9.153	510
2022-08-16	9.450	9.520	9.120	9.500	9.401	33,005
2022-08-15	9.520	9.520	9.180	9.390	9.292	25,002
2022-08-12	9.420	9.420	9.200	9.200	9.104	15,010
2022-08-11	9.360	9.420	9.360	9.420	9.321	2
2022-08-10	9.360	9.360	9.360	9.360	9.262	0

← NewerPage 17 of 21 · 1,221 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.