High Power Lighting Corp (TPEX:6559)
Taiwan · Delayed Price · Currency is TWD 17.10
-0.45 (-2.56%)
Sep 8, 2026, 1:11 PM CST
High Power Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 17.60 | 17.60 | 16.20 | 16.20 | - | -7.95% | 23,894 |
| 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 |
| 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 |