High Power Lighting Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	14.450	14.450	13.000	13.500	13.359	62,019
2022-02-14	13.550	14.050	13.450	13.800	13.656	182,111
2022-02-11	12.550	14.000	12.550	13.350	13.210	110,185
2022-02-10	12.500	12.500	12.500	12.500	12.369	420
2022-02-09	11.950	12.300	11.950	12.300	12.171	4,000
2022-02-08	12.500	12.500	12.500	12.500	12.369	1,000
2022-02-07	12.000	12.500	12.000	12.500	12.369	60
2022-01-26	12.200	12.200	12.200	12.200	12.072	0
2022-01-25	12.200	12.450	12.200	12.200	12.072	2,001
2022-01-24	12.750	12.750	12.000	12.450	12.320	35,002
2022-01-21	12.350	12.450	12.300	12.300	12.171	9,000
2022-01-20	12.700	12.700	12.350	12.350	12.221	1,005
2022-01-19	12.600	12.600	12.600	12.600	12.468	0
2022-01-18	12.500	12.750	12.500	12.600	12.468	21,600
2022-01-17	12.400	12.500	12.400	12.500	12.369	7,000
2022-01-14	12.550	12.550	12.300	12.500	12.369	16,200
2022-01-13	12.850	12.850	12.550	12.550	12.419	7,866
2022-01-12	12.700	12.900	12.550	12.600	12.468	7,512
2022-01-11	12.600	12.700	12.550	12.700	12.567	13,100
2022-01-10	12.800	13.000	12.600	12.800	12.666	31,197
2022-01-07	12.450	12.500	12.350	12.400	12.270	30,100
2022-01-06	12.200	12.850	12.200	12.450	12.320	44,401
2022-01-05	11.800	11.800	11.800	11.800	11.676	1,000
2022-01-04	11.950	11.950	11.950	11.950	11.825	0
2022-01-03	11.800	11.950	11.800	11.950	11.825	2,002
2021-12-30	11.750	11.750	11.750	11.750	11.627	30
2021-12-29	11.800	11.850	11.800	11.850	11.726	10,500
2021-12-28	12.200	12.200	11.450	11.750	11.627	37,500
2021-12-27	12.300	12.850	12.200	12.250	12.122	41,500
2021-12-24	13.300	13.500	11.900	12.300	12.171	135,501
2021-12-23	11.550	13.800	11.400	13.800	13.656	138,656
2021-12-22	11.200	11.400	10.800	11.400	11.281	15,554
2021-12-21	10.800	11.200	10.700	11.200	11.083	20,008
2021-12-20	11.000	11.000	10.800	10.800	10.687	4,000
2021-12-17	10.550	10.800	10.550	10.800	10.687	6,550
2021-12-16	10.900	10.900	10.650	10.750	10.637	24,510
2021-12-15	11.100	11.250	11.100	11.250	11.132	4,500
2021-12-14	11.600	11.600	10.900	11.000	10.885	51,500
2021-12-13	11.600	11.600	11.600	11.600	11.479	3,000
2021-12-10	11.700	11.800	11.700	11.700	11.578	16,540
2021-12-09	11.300	11.300	11.300	11.300	11.182	100
2021-12-08	11.500	11.600	11.500	11.600	11.479	2,000
2021-12-07	11.700	11.800	11.500	11.500	11.380	7,600
2021-12-06	11.550	11.550	11.550	11.550	11.429	4,500
2021-12-03	11.200	11.500	11.200	11.450	11.330	7,000
2021-12-02	11.200	11.300	11.200	11.300	11.182	5,400
2021-12-01	11.750	11.750	11.300	11.300	11.182	8,020
2021-11-30	11.950	11.950	11.700	11.700	11.578	23,400
2021-11-29	11.900	12.200	11.900	12.100	11.973	27,202
2021-11-26	11.650	12.000	11.600	11.650	11.528	21,332
2021-11-25	13.300	13.350	11.700	12.100	11.973	115,502
2021-11-24	15.750	15.850	12.900	13.100	12.963	347,949
2021-11-23	13.300	15.350	13.300	15.350	15.189	363,918
2021-11-22	10.700	13.000	10.700	12.700	12.567	108,322
2021-11-19	10.250	10.550	10.250	10.550	10.440	6,500
2021-11-18	10.450	10.450	10.250	10.250	10.143	4,000
2021-11-17	10.450	10.450	10.450	10.450	10.341	2,000
2021-11-16	10.000	10.400	10.000	10.300	10.192	7,000
2021-11-15	10.000	10.350	10.000	10.350	10.242	8,000
2021-11-12	9.940	9.940	9.940	9.940	9.836	0

← NewerPage 20 of 21 · 1,215 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.