High Power Lighting Corp (TPEX:6559)
Taiwan
· Delayed Price · Currency is TWD 12.00
-0.05 (-0.41%)
Mar 10, 2026, 12:22 PM CST
High Power Lighting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.45 | 12.45 | 11.25 | 12.05 | 12.05 | -3.21% | 55,331 |
| Mar 6, 2026 | 12.10 | 12.45 | 11.55 | 12.45 | 12.45 | 2.89% | 71,519 |
| Mar 5, 2026 | 12.05 | 12.60 | 11.35 | 12.10 | 12.10 | 0.41% | 100,343 |
| Mar 4, 2026 | 12.05 | 12.25 | 11.25 | 12.05 | 12.05 | - | 83,784 |
| Mar 3, 2026 | 12.55 | 12.55 | 11.45 | 12.05 | 12.05 | -3.98% | 55,665 |
| Mar 2, 2026 | 12.55 | 12.60 | 12.05 | 12.55 | 12.55 | - | 14,200 |
| Feb 26, 2026 | 12.15 | 12.85 | 12.05 | 12.55 | 12.55 | 3.29% | 80,606 |
| Feb 25, 2026 | 12.25 | 12.50 | 11.65 | 12.15 | 12.15 | -2.80% | 38,902 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.25 | 12.50 | 12.50 | -0.79% | 41,508 |
| Feb 23, 2026 | 12.95 | 13.05 | 12.40 | 12.60 | 12.60 | 0.80% | 64,703 |
| Feb 11, 2026 | 12.20 | 13.25 | 12.20 | 12.50 | 12.50 | 2.04% | 39,963 |
| Feb 10, 2026 | 13.40 | 13.45 | 12.25 | 12.25 | 12.25 | -8.58% | 58,977 |
| Feb 9, 2026 | 12.20 | 13.40 | 12.20 | 13.40 | 13.40 | 5.51% | 67,222 |
| Feb 6, 2026 | 13.30 | 13.30 | 12.20 | 12.70 | 12.70 | -4.51% | 21,051 |
| Feb 5, 2026 | 13.20 | 13.30 | 12.35 | 13.30 | 13.30 | -0.75% | 98,503 |
| Feb 4, 2026 | 13.65 | 14.60 | 12.80 | 13.40 | 13.40 | -4.29% | 125,608 |
| Feb 3, 2026 | 13.45 | 14.05 | 12.85 | 14.00 | 14.00 | 4.09% | 79,068 |
| Feb 2, 2026 | 13.05 | 14.10 | 13.00 | 13.45 | 13.45 | - | 133,866 |
| Jan 30, 2026 | 12.95 | 13.45 | 12.45 | 13.45 | 13.45 | 3.86% | 28,528 |
| Jan 29, 2026 | 13.50 | 13.50 | 12.40 | 12.95 | 12.95 | -3.72% | 109,080 |
| Jan 28, 2026 | 13.50 | 14.10 | 13.35 | 13.45 | 13.45 | -0.37% | 77,222 |
| Jan 27, 2026 | 14.15 | 14.15 | 12.85 | 13.50 | 13.50 | -4.26% | 116,466 |
| Jan 26, 2026 | 12.90 | 14.15 | 12.85 | 14.10 | 14.10 | 9.30% | 111,527 |
| Jan 23, 2026 | 13.45 | 13.80 | 12.35 | 12.90 | 12.90 | -4.09% | 120,652 |
| Jan 22, 2026 | 14.75 | 14.80 | 12.50 | 13.45 | 13.45 | -8.81% | 195,095 |
| Jan 21, 2026 | 13.35 | 15.00 | 12.60 | 14.75 | 14.75 | 6.88% | 463,999 |
| Jan 20, 2026 | 11.15 | 13.85 | 11.05 | 13.80 | 13.80 | 17.95% | 307,320 |
| Jan 19, 2026 | 12.00 | 12.00 | 10.90 | 11.70 | 11.70 | -2.09% | 140,963 |
| Jan 16, 2026 | 12.40 | 12.45 | 11.45 | 11.95 | 11.95 | -3.63% | 72,406 |
| Jan 15, 2026 | 12.40 | 12.40 | 11.80 | 12.40 | 12.40 | - | 23,326 |
| Jan 14, 2026 | 12.10 | 12.40 | 11.75 | 12.40 | 12.40 | 2.48% | 40,394 |
| Jan 13, 2026 | 11.95 | 12.10 | 11.55 | 12.10 | 12.10 | 1.26% | 35,258 |
| Jan 12, 2026 | 11.65 | 12.10 | 11.55 | 11.95 | 11.95 | -2.45% | 15,339 |
| Jan 9, 2026 | 12.30 | 12.30 | 11.70 | 12.25 | 12.25 | -0.41% | 59,105 |
| Jan 8, 2026 | 12.60 | 12.60 | 11.95 | 12.30 | 12.30 | -3.15% | 31,734 |
| Jan 7, 2026 | 12.90 | 12.90 | 12.30 | 12.70 | 12.70 | -1.55% | 49,045 |
| Jan 6, 2026 | 13.85 | 13.85 | 11.50 | 12.90 | 12.90 | -6.86% | 292,993 |
| Jan 5, 2026 | 12.00 | 14.65 | 12.00 | 13.85 | 13.85 | 15.42% | 526,838 |
| Jan 2, 2026 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | - | 53,524 |
| Dec 31, 2025 | 12.05 | 12.05 | 11.65 | 12.00 | 12.00 | -0.41% | 44,195 |
| Dec 30, 2025 | 12.00 | 12.05 | 11.45 | 12.05 | 12.05 | 0.42% | 2,016 |
| Dec 29, 2025 | 12.05 | 12.05 | 11.50 | 12.00 | 12.00 | -0.41% | 25,303 |
| Dec 26, 2025 | 12.10 | 12.10 | 11.55 | 12.05 | 12.05 | -0.41% | 20,671 |
| Dec 24, 2025 | 12.10 | 12.10 | 11.50 | 12.10 | 12.10 | 0.41% | 2,211 |
| Dec 23, 2025 | 12.05 | 12.10 | 11.60 | 12.05 | 12.05 | - | 20,024 |
| Dec 22, 2025 | 12.05 | 12.05 | 11.50 | 12.05 | 12.05 | - | 24,126 |
| Dec 19, 2025 | 11.95 | 12.15 | 11.55 | 12.05 | 12.05 | -1.23% | 12,331 |
| Dec 18, 2025 | 12.25 | 12.25 | 11.65 | 12.20 | 12.20 | -0.41% | 47,020 |
| Dec 17, 2025 | 12.00 | 12.25 | 11.65 | 12.25 | 12.25 | 2.51% | 4,012 |
| Dec 16, 2025 | 12.05 | 12.05 | 11.45 | 11.95 | 11.95 | -3.24% | 30,032 |
| Dec 15, 2025 | 11.90 | 12.40 | 11.40 | 12.35 | 12.35 | 3.78% | 27,024 |
| Dec 12, 2025 | 12.10 | 12.35 | 11.40 | 11.90 | 11.90 | -1.65% | 44,432 |
| Dec 11, 2025 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 2.11% | 12,778 |
| Dec 10, 2025 | 12.20 | 12.20 | 11.30 | 11.85 | 11.85 | -2.47% | 20,825 |
| Dec 9, 2025 | 12.15 | 12.20 | 11.90 | 12.15 | 12.15 | - | 10,042 |
| Dec 8, 2025 | 12.50 | 12.50 | 11.45 | 12.15 | 12.15 | -2.80% | 24,245 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 36,311 |
| Dec 4, 2025 | 12.75 | 12.75 | 11.70 | 12.50 | 12.50 | -1.96% | 24,025 |
| Dec 3, 2025 | 12.10 | 13.25 | 12.10 | 12.75 | 12.75 | 5.37% | 44,462 |
| Dec 2, 2025 | 11.60 | 12.55 | 11.40 | 12.10 | 12.10 | 4.31% | 50,371 |
| Dec 1, 2025 | 11.60 | 11.60 | 11.10 | 11.60 | 11.60 | - | 20,263 |
| Nov 28, 2025 | 11.80 | 11.80 | 11.25 | 11.60 | 11.60 | -1.69% | 5,264 |
| Nov 27, 2025 | 11.90 | 11.90 | 11.35 | 11.80 | 11.80 | -0.84% | 20,225 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.40 | 11.90 | 11.90 | - | 9,015 |
| Nov 25, 2025 | 11.85 | 11.90 | 11.40 | 11.90 | 11.90 | 0.42% | 5,007 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.40 | 11.85 | 11.85 | -1.25% | 15,168 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7 |
| Nov 20, 2025 | 11.85 | 12.25 | 10.80 | 12.00 | 12.00 | 1.27% | 105,763 |
| Nov 19, 2025 | 12.45 | 12.45 | 11.35 | 11.85 | 11.85 | -4.82% | 128,730 |
| Nov 18, 2025 | 12.70 | 12.70 | 11.95 | 12.45 | 12.45 | -1.97% | 41,759 |
| Nov 17, 2025 | 12.80 | 12.80 | 12.45 | 12.70 | 12.70 | -0.78% | 7,249 |
| Nov 14, 2025 | 12.75 | 12.80 | 12.60 | 12.80 | 12.80 | - | 50,729 |
| Nov 13, 2025 | 13.05 | 13.05 | 12.35 | 12.80 | 12.80 | -1.92% | 87,741 |
| Nov 12, 2025 | 13.05 | 13.15 | 12.85 | 13.05 | 13.05 | - | 43,149 |
| Nov 11, 2025 | 13.00 | 13.05 | 12.65 | 13.05 | 13.05 | 0.38% | 34,042 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.55 | 13.00 | 13.00 | - | 30,582 |
| Nov 7, 2025 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | - | 15,959 |
| Nov 6, 2025 | 13.00 | 13.00 | 12.55 | 13.00 | 13.00 | - | 16,674 |
| Nov 5, 2025 | 13.10 | 13.15 | 12.65 | 13.00 | 13.00 | -0.76% | 14,032 |
| Nov 4, 2025 | 12.80 | 13.10 | 12.30 | 13.10 | 13.10 | 2.34% | 56,662 |
| Nov 3, 2025 | 13.05 | 13.05 | 12.60 | 12.80 | 12.80 | -1.92% | 33,190 |
| Oct 31, 2025 | 13.00 | 13.10 | 12.65 | 13.05 | 13.05 | 0.38% | 27,271 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.65 | 13.00 | 13.00 | 0.39% | 4,017 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.60 | 12.95 | 12.95 | 0.78% | 8,114 |
| Oct 28, 2025 | 12.80 | 13.05 | 12.50 | 12.85 | 12.85 | 0.39% | 108,087 |
| Oct 27, 2025 | 12.85 | 12.85 | 12.50 | 12.80 | 12.80 | -0.39% | 17,093 |
| Oct 23, 2025 | 13.00 | 13.00 | 12.65 | 12.85 | 12.85 | -1.15% | 19,442 |
| Oct 22, 2025 | 13.05 | 13.05 | 12.65 | 13.00 | 13.00 | -0.38% | 19,065 |
| Oct 21, 2025 | 12.95 | 13.20 | 12.75 | 13.05 | 13.05 | 0.77% | 9,061 |
| Oct 20, 2025 | 13.10 | 13.10 | 12.70 | 12.95 | 12.95 | -1.15% | 34,644 |
| Oct 17, 2025 | 13.15 | 13.30 | 12.80 | 13.10 | 13.10 | -0.38% | 38,562 |
| Oct 16, 2025 | 13.15 | 13.15 | 12.65 | 13.15 | 13.15 | - | 28,672 |
| Oct 15, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | 0.38% | 10,062 |
| Oct 14, 2025 | 13.05 | 13.20 | 12.65 | 13.10 | 13.10 | 0.38% | 28,066 |
| Oct 13, 2025 | 13.30 | 13.30 | 12.65 | 13.05 | 13.05 | -1.51% | 13,654 |
| Oct 9, 2025 | 13.25 | 13.25 | 12.70 | 13.25 | 13.25 | - | 31,511 |
| Oct 8, 2025 | 12.90 | 13.25 | 12.65 | 13.25 | 13.25 | 2.71% | 10,826 |
| Oct 7, 2025 | 13.20 | 13.20 | 12.50 | 12.90 | 12.90 | -2.27% | 58,227 |
| Oct 3, 2025 | 13.60 | 13.60 | 12.65 | 13.20 | 13.20 | -2.94% | 23,789 |
| Oct 2, 2025 | 13.55 | 13.60 | 13.00 | 13.60 | 13.60 | 0.37% | 8,496 |