High Power Lighting Corp (TPEX:6559)
Taiwan
· Delayed Price · Currency is TWD 33.00
+0.70 (2.17%)
Apr 29, 2026, 1:55 PM CST
High Power Lighting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.30 | 35.60 | 29.15 | 34.20 | 34.20 | 5.88% | 594,707 |
| Apr 28, 2026 | 28.90 | 34.50 | 28.85 | 32.30 | 32.30 | 11.76% | 584,909 |
| Apr 27, 2026 | 31.00 | 32.10 | 26.95 | 28.90 | 28.90 | -6.62% | 391,895 |
| Apr 24, 2026 | 34.15 | 34.15 | 28.95 | 30.95 | 30.95 | -11.82% | 451,964 |
| Apr 23, 2026 | 42.10 | 42.40 | 29.10 | 35.10 | 35.10 | -16.63% | 1,548,280 |
| Apr 22, 2026 | 46.50 | 48.35 | 38.25 | 42.10 | 42.10 | -9.46% | 1,448,035 |
| Apr 21, 2026 | 43.15 | 53.40 | 42.15 | 46.50 | 46.50 | 7.76% | 1,763,281 |
| Apr 20, 2026 | 38.00 | 44.35 | 36.25 | 43.15 | 43.15 | 13.55% | 1,910,474 |
| Apr 17, 2026 | 37.40 | 39.45 | 34.40 | 38.00 | 38.00 | 1.60% | 2,954,902 |
| Apr 16, 2026 | 36.00 | 37.85 | 32.60 | 37.40 | 37.40 | 3.89% | 2,652,720 |
| Apr 15, 2026 | 28.10 | 37.55 | 27.00 | 36.00 | 36.00 | 26.76% | 3,109,310 |
| Apr 14, 2026 | 20.50 | 28.40 | 20.50 | 28.40 | 28.40 | 38.54% | 1,543,183 |
| Apr 13, 2026 | 20.65 | 21.05 | 19.55 | 20.50 | 20.50 | -5.53% | 257,857 |
| Apr 10, 2026 | 21.60 | 21.70 | 19.30 | 21.70 | 21.70 | 0.46% | 406,025 |
| Apr 9, 2026 | 22.40 | 23.00 | 19.50 | 21.60 | 21.60 | -6.09% | 598,691 |
| Apr 8, 2026 | 24.00 | 24.10 | 20.30 | 23.00 | 23.00 | -4.17% | 907,609 |
| Apr 7, 2026 | 25.75 | 28.35 | 21.95 | 24.00 | 24.00 | -6.80% | 822,830 |
| Apr 2, 2026 | 24.30 | 26.45 | 23.15 | 25.75 | 25.75 | 5.97% | 1,143,634 |
| Apr 1, 2026 | 18.60 | 24.30 | 18.60 | 24.30 | 24.30 | 30.29% | 733,127 |
| Mar 31, 2026 | 20.10 | 20.10 | 17.80 | 18.65 | 18.65 | -9.69% | 525,333 |
| Mar 30, 2026 | 21.90 | 23.20 | 19.00 | 20.65 | 20.65 | -5.92% | 626,318 |
| Mar 27, 2026 | 25.00 | 25.00 | 20.40 | 21.95 | 21.95 | -12.72% | 838,997 |
| Mar 26, 2026 | 29.00 | 29.10 | 23.10 | 25.15 | 25.15 | -15.60% | 1,191,995 |
| Mar 25, 2026 | 30.35 | 41.65 | 23.00 | 29.80 | 29.80 | -1.49% | 4,321,708 |
| Mar 24, 2026 | 22.50 | 31.90 | 22.50 | 30.25 | 30.25 | 39.08% | 910,861 |
| Mar 23, 2026 | 13.25 | 22.60 | 13.25 | 21.75 | 21.75 | 64.15% | 2,217,897 |
| Mar 20, 2026 | 12.20 | 13.40 | 11.65 | 13.25 | 13.25 | 8.61% | 154,846 |
| Mar 19, 2026 | 12.20 | 12.20 | 11.65 | 12.20 | 12.20 | - | 17,034 |
| Mar 18, 2026 | 12.50 | 12.50 | 11.95 | 12.20 | 12.20 | -2.40% | 16,421 |
| Mar 17, 2026 | 12.10 | 12.50 | 11.80 | 12.50 | 12.50 | -0.79% | 52,317 |
| Mar 16, 2026 | 12.10 | 12.70 | 11.50 | 12.60 | 12.60 | 4.13% | 83,531 |
| Mar 13, 2026 | 12.00 | 12.60 | 11.50 | 12.10 | 12.10 | -3.97% | 36,865 |
| Mar 12, 2026 | 12.90 | 13.20 | 12.05 | 12.60 | 12.60 | -2.33% | 59,313 |
| Mar 11, 2026 | 12.00 | 13.05 | 11.45 | 12.90 | 12.90 | 7.50% | 104,183 |
| Mar 10, 2026 | 12.00 | 12.00 | 11.45 | 12.00 | 12.00 | -0.41% | 1,009 |
| 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 |