High Power Lighting Corp (TPEX:6559)
Taiwan · Delayed Price · Currency is TWD 16.30
-0.70 (-4.12%)
Oct 8, 2026, 2:58 PM CST
High Power Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.00 | 17.00 | 16.20 | 16.30 | 16.30 | -4.12% | 33,408 |
| Oct 7, 2026 | 17.65 | 17.65 | 16.85 | 17.00 | 17.00 | -3.68% | 26,306 |
| Oct 6, 2026 | 17.20 | 17.80 | 16.70 | 17.65 | 17.65 | 2.92% | 49,338 |
| Oct 5, 2026 | 16.30 | 17.35 | 16.25 | 17.15 | 17.15 | 9.58% | 45,500 |
| Oct 2, 2026 | 16.80 | 16.80 | 15.25 | 15.65 | 15.65 | -6.85% | 42,376 |
| Oct 1, 2026 | 19.15 | 19.15 | 14.30 | 16.80 | 16.80 | -12.27% | 304,048 |
| Sep 30, 2026 | 19.20 | 20.00 | 18.25 | 19.15 | 19.15 | -0.26% | 108,015 |
| Sep 29, 2026 | 16.40 | 20.50 | 16.00 | 19.20 | 19.20 | 16.72% | 306,072 |
| Sep 24, 2026 | 16.70 | 16.70 | 15.95 | 16.45 | 16.45 | -1.50% | 27,636 |
| Sep 23, 2026 | 16.15 | 16.70 | 15.40 | 16.70 | 16.70 | 3.41% | 33,301 |
| Sep 22, 2026 | 16.20 | 16.20 | 15.45 | 16.15 | 16.15 | -0.31% | 16,207 |
| Sep 21, 2026 | 16.15 | 16.20 | 15.45 | 16.20 | 16.20 | 1.25% | 11,346 |
| Sep 18, 2026 | 16.10 | 16.15 | 15.45 | 16.00 | 16.00 | -0.62% | 21,344 |
| Sep 17, 2026 | 16.25 | 16.25 | 14.90 | 16.10 | 16.10 | -0.92% | 43,982 |
| Sep 16, 2026 | 16.10 | 16.25 | 16.00 | 16.25 | 16.25 | 0.93% | 9,644 |
| Sep 15, 2026 | 15.50 | 16.15 | 15.45 | 16.10 | 16.10 | 3.87% | 15,352 |
| Sep 14, 2026 | 16.70 | 16.70 | 14.65 | 15.50 | 15.50 | -7.19% | 55,260 |
| Sep 11, 2026 | 16.60 | 16.70 | 15.90 | 16.70 | 16.70 | 0.60% | 7,805 |
| Sep 10, 2026 | 16.70 | 17.50 | 16.05 | 16.60 | 16.60 | -5.14% | 31,280 |
| Sep 9, 2026 | 17.40 | 17.50 | 16.55 | 17.50 | 17.50 | 0.57% | 99,927 |
| Sep 8, 2026 | 17.55 | 17.60 | 16.75 | 17.40 | 17.40 | -0.85% | 5,105 |
| Sep 7, 2026 | 17.60 | 17.60 | 16.20 | 17.55 | 17.55 | -0.28% | 28,699 |
| Sep 4, 2026 | 16.80 | 17.75 | 16.35 | 17.60 | 17.60 | 5.07% | 76,710 |
| Sep 3, 2026 | 17.10 | 17.10 | 16.15 | 16.75 | 16.75 | -2.05% | 52,252 |
| Sep 2, 2026 | 17.20 | 17.20 | 16.25 | 17.10 | 17.10 | -0.87% | 36,587 |
| Sep 1, 2026 | 18.25 | 18.25 | 16.15 | 17.25 | 17.25 | -5.48% | 201,322 |
| Aug 31, 2026 | 16.30 | 19.05 | 15.50 | 18.25 | 18.25 | 11.96% | 382,751 |
| Aug 28, 2026 | 16.50 | 16.50 | 15.50 | 16.30 | 16.30 | 3.49% | 99,512 |
| Aug 27, 2026 | 15.05 | 16.50 | 15.05 | 15.75 | 15.75 | 4.65% | 86,805 |
| Aug 26, 2026 | 15.05 | 15.05 | 14.30 | 15.05 | 15.05 | - | 4,382 |
| Aug 25, 2026 | 15.05 | 15.05 | 14.30 | 15.05 | 15.05 | - | 6,005 |
| Aug 24, 2026 | 15.05 | 15.05 | 14.30 | 15.05 | 15.05 | - | 7,158 |
| Aug 21, 2026 | 15.05 | 15.05 | 14.30 | 15.05 | 15.05 | - | 19,214 |
| Aug 20, 2026 | 15.40 | 15.40 | 14.65 | 15.05 | 15.05 | -2.27% | 76,016 |
| Aug 19, 2026 | 15.35 | 15.40 | 14.60 | 15.40 | 15.40 | 0.33% | 29,670 |
| Aug 18, 2026 | 15.95 | 16.00 | 14.70 | 15.35 | 15.35 | -3.76% | 36,659 |
| Aug 17, 2026 | 16.50 | 16.50 | 15.25 | 15.95 | 15.95 | -3.33% | 15,557 |
| Aug 14, 2026 | 16.60 | 16.60 | 15.80 | 16.50 | 16.50 | -0.60% | 33,309 |
| Aug 13, 2026 | 17.40 | 17.40 | 16.15 | 16.60 | 16.60 | -4.60% | 40,212 |
| Aug 12, 2026 | 17.40 | 17.40 | 16.55 | 17.40 | 17.40 | - | 3,133 |
| Aug 11, 2026 | 18.10 | 18.15 | 16.50 | 17.40 | 17.40 | -3.87% | 35,297 |
| Aug 10, 2026 | 17.85 | 19.00 | 17.15 | 18.10 | 18.10 | 1.40% | 59,255 |
| Aug 7, 2026 | 16.65 | 17.85 | 16.65 | 17.85 | 17.85 | 4.69% | 24,555 |
| Aug 6, 2026 | 18.70 | 18.70 | 17.05 | 17.05 | 17.05 | -8.82% | 52,577 |
| Aug 5, 2026 | 17.40 | 18.80 | 17.10 | 18.70 | 18.70 | 7.47% | 155,472 |
| Aug 4, 2026 | 14.50 | 18.20 | 14.50 | 17.40 | 17.40 | 14.47% | 209,665 |
| Aug 3, 2026 | 14.50 | 15.20 | 14.45 | 15.20 | 15.20 | 4.47% | 27,102 |
| Jul 31, 2026 | 14.45 | 14.55 | 13.60 | 14.55 | 14.55 | 3.19% | 48,594 |
| Jul 30, 2026 | 14.20 | 14.20 | 13.55 | 14.10 | 14.10 | -2.42% | 51,112 |
| Jul 29, 2026 | 14.90 | 14.90 | 13.30 | 14.45 | 14.45 | -3.02% | 120,579 |