High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.360	9.360	9.360	9.360	9.262	1
2022-08-08	9.000	9.350	8.930	9.350	9.252	26,714
2022-08-05	8.700	8.990	8.670	8.990	8.896	36,611
2022-08-04	9.140	9.140	9.140	9.140	9.044	0
2022-08-03	8.990	9.140	8.750	9.140	9.044	5,102
2022-08-02	8.810	9.050	8.750	8.990	8.896	34,502
2022-08-01	8.800	8.880	8.800	8.880	8.787	3,000
2022-07-29	8.840	9.210	8.750	9.210	9.114	41,503
2022-07-28	8.880	8.880	8.880	8.880	8.787	5,000
2022-07-27	8.930	9.210	8.930	9.210	9.114	15,002
2022-07-26	8.930	8.930	8.930	8.930	8.837	499
2022-07-25	8.510	8.930	8.510	8.700	8.609	10,528
2022-07-22	8.800	8.800	8.800	8.800	8.708	43
2022-07-21	8.930	8.930	8.930	8.930	8.837	240
2022-07-20	8.800	8.800	8.800	8.800	8.708	100
2022-07-19	9.000	9.000	9.000	9.000	8.906	0
2022-07-18	8.300	9.000	8.300	9.000	8.906	22,003
2022-07-15	8.730	8.730	8.730	8.730	8.639	0
2022-07-14	8.730	8.730	8.730	8.730	8.639	1,100
2022-07-13	8.740	8.740	8.740	8.740	8.649	3,000
2022-07-12	8.710	8.800	8.700	8.740	8.649	17,361
2022-07-11	9.150	9.150	9.150	9.150	9.054	0
2022-07-08	9.080	9.150	9.080	9.150	9.054	6,000
2022-07-07	8.990	8.990	8.730	8.800	8.708	12,001
2022-07-06	8.710	8.710	8.710	8.710	8.619	3,000
2022-07-05	9.150	9.150	9.150	9.150	9.054	0
2022-07-04	9.300	9.500	9.030	9.150	9.054	22,800
2022-07-01	10.100	10.350	9.110	9.320	9.222	70,702
2022-06-30	10.450	10.500	10.200	10.300	10.192	29,200
2022-06-29	10.900	10.900	10.900	10.900	10.786	1
2022-06-28	10.500	10.900	10.500	10.900	10.786	21,001
2022-06-27	10.800	10.800	10.800	10.800	10.687	0
2022-06-24	10.700	10.950	10.700	10.800	10.687	8,502
2022-06-23	11.250	11.300	10.800	10.950	10.835	37,406
2022-06-22	11.500	11.500	11.500	11.500	11.380	0
2022-06-21	11.400	11.500	11.400	11.500	11.380	3,200
2022-06-20	11.600	11.750	11.350	11.700	11.578	7,803
2022-06-17	11.250	11.600	11.250	11.600	11.479	2,500
2022-06-16	11.500	11.500	11.350	11.500	11.380	2,170
2022-06-15	11.500	11.500	11.500	11.500	11.380	5,000
2022-06-14	11.850	11.850	11.850	11.850	11.726	0
2022-06-13	11.850	11.850	11.850	11.850	11.726	0
2022-06-10	11.800	11.850	11.700	11.850	11.726	27,903
2022-06-09	12.050	12.050	12.050	12.050	11.924	600
2022-06-08	11.750	11.950	11.750	11.950	11.825	5,001
2022-06-07	11.850	12.200	11.800	12.200	12.072	44,303
2022-06-06	12.000	12.000	12.000	12.000	11.874	0
2022-06-02	12.050	12.050	11.900	12.000	11.874	10,000
2022-06-01	12.300	12.300	11.950	12.250	12.122	8,500
2022-05-31	12.050	12.350	11.950	12.250	12.122	32,539
2022-05-30	11.900	11.900	11.900	11.900	11.775	2,000
2022-05-27	12.250	12.250	12.250	12.250	12.122	3,500
2022-05-26	11.900	11.900	11.900	11.900	11.775	300
2022-05-25	12.350	12.350	11.900	11.900	11.775	2,100
2022-05-24	11.900	11.900	11.900	11.900	11.775	2,800
2022-05-23	11.850	11.850	11.850	11.850	11.726	2,000
2022-05-20	11.850	11.850	11.850	11.850	11.726	2,000
2022-05-19	11.850	12.350	11.800	11.850	11.726	13,066
2022-05-18	12.450	12.550	12.000	12.550	12.419	14,206
2022-05-17	12.000	12.400	11.900	12.350	12.221	3,403

← NewerPage 18 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.