High Power Lighting Corp (TPEX:6559)
Taiwan · Delayed Price · Currency is TWD 16.60
-0.80 (-4.60%)
Aug 13, 2026, 1:49 PM CST
High Power Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 17.40 | 17.40 | 16.15 | 15.00 | 15.00 | -13.79% | 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 |
| Jul 28, 2026 | 15.60 | 15.60 | 14.25 | 14.90 | 14.90 | -4.49% | 28,113 |
| Jul 27, 2026 | 15.05 | 15.60 | 14.85 | 15.60 | 15.60 | 3.65% | 17,218 |
| Jul 24, 2026 | 15.00 | 15.05 | 14.50 | 15.05 | 15.05 | 0.33% | 7,117 |
| Jul 23, 2026 | 14.85 | 15.10 | 14.00 | 15.00 | 15.00 | - | 98,071 |
| Jul 22, 2026 | 15.00 | 15.10 | 14.15 | 15.00 | 15.00 | -0.66% | 94,267 |
| Jul 21, 2026 | 14.55 | 15.30 | 14.45 | 15.10 | 15.10 | 0.33% | 121,077 |
| Jul 20, 2026 | 16.90 | 16.90 | 12.45 | 15.05 | 15.05 | -10.68% | 210,336 |
| Jul 17, 2026 | 18.60 | 18.60 | 15.95 | 16.85 | 16.85 | -9.89% | 141,295 |
| Jul 16, 2026 | 17.80 | 18.70 | 17.15 | 18.70 | 18.70 | 3.31% | 125,893 |
| Jul 15, 2026 | 17.10 | 18.10 | 16.50 | 18.10 | 18.10 | 5.85% | 58,484 |
| Jul 14, 2026 | 17.75 | 17.75 | 15.35 | 17.10 | 17.10 | -3.66% | 100,202 |
| Jul 13, 2026 | 19.05 | 19.05 | 16.90 | 17.75 | 17.75 | -6.82% | 67,613 |
| Jul 9, 2026 | 18.95 | 19.80 | 18.10 | 19.05 | 19.05 | 0.53% | 42,033 |
| Jul 8, 2026 | 18.95 | 18.95 | 18.10 | 18.95 | 18.95 | - | 36,346 |
| Jul 7, 2026 | 18.90 | 19.00 | 18.10 | 18.95 | 18.95 | 0.31% | 68,132 |
| Jul 6, 2026 | 18.35 | 19.10 | 17.90 | 19.10 | 18.89 | 4.09% | 131,419 |
| Jul 3, 2026 | 18.25 | 18.45 | 17.50 | 18.35 | 18.15 | 0.55% | 90,776 |
| Jul 2, 2026 | 17.15 | 18.25 | 16.35 | 18.25 | 18.05 | 6.41% | 93,485 |
| Jul 1, 2026 | 18.45 | 18.50 | 16.40 | 17.15 | 16.96 | -7.05% | 205,763 |
| Jun 30, 2026 | 18.50 | 18.70 | 17.50 | 18.45 | 18.25 | -0.27% | 110,357 |
| Jun 29, 2026 | 18.75 | 19.55 | 17.65 | 18.50 | 18.30 | -0.54% | 177,627 |
| Jun 26, 2026 | 20.05 | 20.10 | 18.50 | 18.60 | 18.40 | -7.23% | 97,059 |
| Jun 25, 2026 | 19.85 | 20.10 | 19.15 | 20.05 | 19.83 | 1.01% | 19,097 |
| Jun 24, 2026 | 19.95 | 20.70 | 18.20 | 19.85 | 19.63 | -0.50% | 179,323 |
| Jun 23, 2026 | 20.80 | 22.10 | 19.50 | 19.95 | 19.73 | -6.56% | 181,298 |
| Jun 22, 2026 | 21.45 | 21.45 | 19.45 | 21.35 | 21.12 | -0.47% | 228,856 |
| Jun 18, 2026 | 19.85 | 21.45 | 19.05 | 21.45 | 21.21 | 8.06% | 142,762 |
| Jun 17, 2026 | 19.85 | 19.85 | 18.85 | 19.85 | 19.63 | 3.39% | 106,501 |
| Jun 16, 2026 | 20.90 | 21.00 | 18.25 | 19.20 | 18.99 | -8.13% | 126,719 |
| Jun 15, 2026 | 21.05 | 22.00 | 19.05 | 20.90 | 20.67 | -0.48% | 150,292 |
| Jun 12, 2026 | 20.00 | 21.00 | 19.90 | 21.00 | 20.77 | 9.38% | 78,434 |
| Jun 11, 2026 | 21.40 | 21.65 | 19.05 | 19.20 | 18.99 | -11.32% | 194,300 |
| Jun 10, 2026 | 22.10 | 23.35 | 19.90 | 21.65 | 21.41 | -3.13% | 254,688 |
| Jun 9, 2026 | 21.10 | 23.20 | 21.10 | 22.35 | 22.11 | 5.92% | 87,371 |
| Jun 8, 2026 | 20.90 | 21.70 | 19.90 | 21.10 | 20.87 | -3.87% | 125,768 |
| Jun 5, 2026 | 21.95 | 22.95 | 20.90 | 21.95 | 21.71 | 1.86% | 75,195 |
| Jun 4, 2026 | 23.05 | 23.05 | 20.95 | 21.55 | 21.31 | -6.51% | 111,297 |
| Jun 3, 2026 | 23.05 | 24.10 | 21.90 | 23.05 | 22.80 | - | 46,868 |