High Power Lighting Corp. 6559
TPEX · Taiwan · Electronic Technology
TWD 15.65-1.15 (-6.85%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.30 | +0.93% | TWD 16.80 | TWD 16.80 | TWD 15.25 | 42.17K |
| 2026-10-01 | TWD 16.15 | -15.45% | TWD 19.15 | TWD 19.15 | TWD 14.30 | 287.54K |
| 2026-09-30 | TWD 19.10 | -0.52% | TWD 19.20 | TWD 20.00 | TWD 18.35 | 92.98K |
| 2026-09-29 | TWD 19.20 | +16.72% | TWD 16.40 | TWD 20.50 | TWD 16.00 |
| 303.52K |
| 2026-09-24 | TWD 16.45 | -1.50% | TWD 16.70 | TWD 16.70 | TWD 15.95 | 27.64K |
| 2026-09-23 | TWD 16.70 | +3.41% | TWD 16.15 | TWD 16.70 | TWD 15.40 | 33.10K |
| 2026-09-22 | TWD 16.15 | -0.31% | TWD 16.20 | TWD 16.20 | TWD 15.45 | 15.21K |
| 2026-09-21 | TWD 16.20 | +0.93% | TWD 16.15 | TWD 16.20 | TWD 15.45 | 11.35K |
| 2026-09-18 | TWD 16.05 | -0.93% | TWD 16.10 | TWD 16.15 | TWD 15.45 | 11.34K |
| 2026-09-17 | TWD 16.20 | +0.31% | TWD 16.25 | TWD 16.25 | TWD 14.90 | 41.47K |
| 2026-09-16 | TWD 16.15 | +0.31% | TWD 16.10 | TWD 16.15 | TWD 16.00 | 8.50K |
| 2026-09-15 | TWD 16.10 | +4.21% | TWD 15.50 | TWD 16.15 | TWD 15.45 | 15.34K |
| 2026-09-14 | TWD 15.45 | -7.21% | TWD 16.70 | TWD 16.70 | TWD 14.65 | 55.26K |
| 2026-09-11 | TWD 16.65 | +3.10% | TWD 16.60 | TWD 16.65 | TWD 15.90 | 7.80K |
| 2026-09-10 | TWD 16.15 | -5.56% | TWD 16.70 | TWD 17.50 | TWD 16.05 | 30.28K |
| 2026-09-09 | TWD 17.10 | -1.72% | TWD 17.40 | TWD 17.45 | TWD 16.55 | 96.93K |
| 2026-09-08 | TWD 17.40 | +2.05% | TWD 17.55 | TWD 17.60 | TWD 16.80 | 4.10K |
| 2026-09-07 | TWD 17.05 | -3.67% | TWD 17.60 | TWD 17.60 | TWD 16.20 | 28.70K |
| 2026-09-04 | TWD 17.70 | +5.36% | TWD 16.80 | TWD 17.70 | TWD 16.35 | 66.51K |
| 2026-09-03 | TWD 16.80 | +3.38% | TWD 17.10 | TWD 17.10 | TWD 16.15 | 48.25K |
| 2026-09-02 | TWD 16.25 | -6.07% | TWD 17.20 | TWD 17.20 | TWD 16.25 | 36.59K |
| 2026-09-01 | TWD 17.30 | -5.21% | TWD 18.25 | TWD 18.25 | TWD 16.15 | 191.01K |
| 2026-08-31 | TWD 18.25 | +12.65% | TWD 16.30 | TWD 19.05 | TWD 15.50 | 382.65K |
| 2026-08-28 | TWD 16.20 | -1.82% | TWD 16.05 | TWD 16.50 | TWD 15.70 | 94.51K |
| 2026-08-27 | TWD 16.50 | +9.63% | TWD 15.05 | TWD 16.50 | TWD 15.05 | 76.50K |
| 2026-08-26 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.05 | TWD 14.30 | 3.38K |
| 2026-08-25 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.05 | TWD 14.30 | 4.60K |
| 2026-08-24 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.05 | TWD 14.30 | 5.86K |
| 2026-08-21 | TWD 15.05 | +1.01% | TWD 15.05 | TWD 15.05 | TWD 14.30 | 19.21K |
| 2026-08-20 | TWD 14.90 | -3.25% | TWD 15.40 | TWD 15.40 | TWD 14.65 | 61.00K |
| 2026-08-19 | TWD 15.40 | +0.33% | TWD 15.35 | TWD 15.40 | TWD 14.60 | 29.57K |
| 2026-08-18 | TWD 15.35 | -3.76% | TWD 15.95 | TWD 16.00 | TWD 14.70 | 35.60K |
| 2026-08-17 | TWD 15.95 | -3.63% | TWD 16.50 | TWD 16.50 | TWD 15.25 | 15.56K |
| 2026-08-14 | TWD 16.55 | -0.30% | TWD 16.60 | TWD 16.60 | TWD 15.80 | 32.31K |
| 2026-08-13 | TWD 16.60 | -4.60% | TWD 17.40 | TWD 17.40 | TWD 16.15 | 37.21K |
| 2026-08-12 | TWD 17.40 | +0.29% | TWD 17.40 | TWD 17.40 | TWD 16.55 | 3.13K |
| 2026-08-11 | TWD 17.35 | -4.14% | TWD 18.10 | TWD 18.15 | TWD 16.50 | 35.30K |
| 2026-08-10 | TWD 18.10 | +1.40% | TWD 17.85 | TWD 19.00 | TWD 17.15 | 58.19K |
| 2026-08-07 | TWD 17.85 | +4.69% | TWD 16.65 | TWD 17.85 | TWD 16.65 | 18.55K |
| 2026-08-06 | TWD 17.05 | -7.84% | TWD 18.70 | TWD 18.70 | TWD 17.05 | 50.57K |
| 2026-08-05 | TWD 18.50 | +6.94% | TWD 17.40 | TWD 18.80 | TWD 17.10 | 154.62K |
| 2026-08-04 | TWD 17.30 | +13.82% | TWD 14.50 | TWD 18.20 | TWD 14.50 | 202.59K |
| 2026-08-03 | TWD 15.20 | +4.47% | TWD 14.50 | TWD 15.20 | TWD 14.45 | 27.10K |
| 2026-07-31 | TWD 14.55 | +3.19% | TWD 14.45 | TWD 14.55 | TWD 13.60 | 40.09K |
| 2026-07-30 | TWD 14.10 | -2.08% | TWD 14.20 | TWD 14.20 | TWD 13.55 | 51.11K |
| 2026-07-29 | TWD 14.40 | -3.36% | TWD 14.90 | TWD 14.90 | TWD 13.30 | 119.58K |
| 2026-07-28 | TWD 14.90 | -4.18% | TWD 15.60 | TWD 15.60 | TWD 14.25 | 27.11K |
| 2026-07-27 | TWD 15.55 | +3.32% | TWD 15.05 | TWD 15.60 | TWD 14.85 | 17.22K |
| 2026-07-24 | TWD 15.05 | +0.33% | TWD 15.00 | TWD 15.05 | TWD 14.50 | 7.12K |
| 2026-07-23 | TWD 15.00 | 0.00% | TWD 14.85 | TWD 15.10 | TWD 14.00 | 98.07K |
| 2026-07-22 | TWD 15.00 | -0.66% | TWD 15.00 | TWD 15.10 | TWD 14.15 | 86.23K |
| 2026-07-21 | TWD 15.10 | -0.66% | TWD 14.55 | TWD 15.30 | TWD 14.45 | 121.08K |
| 2026-07-20 | TWD 15.20 | -5.00% | TWD 16.90 | TWD 16.90 | TWD 12.45 | 191.82K |
| 2026-07-17 | TWD 16.00 | -12.81% | TWD 18.60 | TWD 18.60 | TWD 15.95 | 131.29K |
| 2026-07-16 | TWD 18.35 | +1.94% | TWD 17.80 | TWD 18.70 | TWD 17.15 | 111.79K |
| 2026-07-15 | TWD 18.00 | +5.26% | TWD 17.10 | TWD 18.10 | TWD 16.50 | 56.47K |
| 2026-07-14 | TWD 17.10 | -3.39% | TWD 17.75 | TWD 17.75 | TWD 15.35 | 100.20K |
| 2026-07-13 | TWD 17.70 | -7.09% | TWD 19.05 | TWD 19.05 | TWD 17.00 | 58.10K |
| 2026-07-10 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 19.05 | 0 |
| 2026-07-09 | TWD 19.05 | +0.53% | TWD 18.95 | TWD 19.80 | TWD 18.10 | 42.03K |
| 2026-07-08 | TWD 18.95 | -0.26% | TWD 18.95 | TWD 18.95 | TWD 18.10 | 25.34K |
| 2026-07-07 | TWD 19.00 | -0.52% | TWD 18.90 | TWD 19.00 | TWD 18.10 | 54.13K |
| 2026-07-06 | TWD 19.10 | +4.37% | TWD 18.35 | TWD 19.10 | TWD 17.90 | 131.07K |
| 2026-07-03 | TWD 18.30 | +0.27% | TWD 18.25 | TWD 18.45 | TWD 17.50 | 85.77K |
| 2026-07-02 | TWD 18.25 | +7.67% | TWD 17.15 | TWD 18.25 | TWD 16.35 | 83.38K |
| 2026-07-01 | TWD 16.95 | -5.04% | TWD 18.45 | TWD 18.50 | TWD 16.40 | 190.26K |
| 2026-06-30 | TWD 17.85 | -2.99% | TWD 18.50 | TWD 18.70 | TWD 17.50 | 94.99K |
| 2026-06-29 | TWD 18.40 | -3.16% | TWD 18.75 | TWD 19.55 | TWD 17.80 | 152.07K |
| 2026-06-26 | TWD 19.00 | -5.24% | TWD 20.05 | TWD 20.10 | TWD 18.80 | 70.06K |
| 2026-06-25 | TWD 20.05 | +1.01% | TWD 19.85 | TWD 20.10 | TWD 19.15 | 18.80K |
| 2026-06-24 | TWD 19.85 | -4.80% | TWD 19.95 | TWD 20.70 | TWD 18.20 | 178.16K |
| 2026-06-23 | TWD 20.85 | +0.97% | TWD 20.80 | TWD 22.10 | TWD 19.90 | 111.70K |
| 2026-06-22 | TWD 20.65 | -3.73% | TWD 21.45 | TWD 21.45 | TWD 19.45 | 183.04K |
| 2026-06-18 | TWD 21.45 | +8.33% | TWD 19.85 | TWD 21.45 | TWD 19.05 | 140.84K |
| 2026-06-17 | TWD 19.80 | +3.39% | TWD 19.85 | TWD 19.85 | TWD 18.85 | 98.20K |
| 2026-06-16 | TWD 19.15 | -8.37% | TWD 20.90 | TWD 21.00 | TWD 18.25 | 112.52K |
| 2026-06-15 | TWD 20.90 | -0.48% | TWD 21.05 | TWD 22.00 | TWD 19.05 | 150.29K |
| 2026-06-12 | TWD 21.00 | +5.53% | TWD 20.00 | TWD 21.00 | TWD 19.90 | 78.38K |
| 2026-06-11 | TWD 19.90 | -4.56% | TWD 21.40 | TWD 21.65 | TWD 19.15 | 134.71K |
| 2026-06-10 | TWD 20.85 | -6.71% | TWD 22.10 | TWD 23.35 | TWD 19.90 | 194.45K |
| 2026-06-09 | TWD 22.35 | +3.95% | TWD 21.10 | TWD 23.20 | TWD 21.10 | 80.37K |
| 2026-06-08 | TWD 21.50 | -2.05% | TWD 20.90 | TWD 21.70 | TWD 19.90 | 78.38K |
| 2026-06-05 | TWD 21.95 | 0.00% | TWD 21.95 | TWD 22.95 | TWD 20.90 | 73.99K |
| 2026-06-04 | TWD 21.95 | -4.77% | TWD 23.05 | TWD 23.05 | TWD 21.45 | 101.06K |
| 2026-06-03 | TWD 23.05 | 0.00% | TWD 23.05 | TWD 24.10 | TWD 21.90 | 46.18K |
| 2026-06-02 | TWD 23.05 | -1.07% | TWD 22.70 | TWD 23.25 | TWD 21.05 | 103.55K |
| 2026-06-01 | TWD 23.30 | +0.87% | TWD 23.20 | TWD 23.55 | TWD 21.20 | 154.16K |
| 2026-05-29 | TWD 23.10 | -1.28% | TWD 21.00 | TWD 23.20 | TWD 20.95 | 206.47K |
| 2026-05-28 | TWD 23.40 | -9.13% | TWD 25.65 | TWD 25.65 | TWD 23.25 | 159.06K |
| 2026-05-27 | TWD 25.75 | -9.65% | TWD 28.00 | TWD 29.25 | TWD 23.80 | 365.99K |