High Power Lighting

6559
🏛️ taiwan →
13.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.10 13.30 12.65 13.30 0.1M
2025-09-25 13.65 13.65 13.00 13.10 0.1M
2025-09-24 13.35 13.50 13.15 13.40 0.0M
2025-09-23 13.80 13.80 13.10 13.35 0.0M
2025-09-22 13.85 14.55 13.15 13.70 0.2M
2025-09-19 12.55 14.55 12.50 14.05 0.3M
2025-09-18 12.50 12.80 12.20 12.55 0.0M
2025-09-17 12.25 12.55 12.25 12.50 0.0M
2025-09-16 13.20 13.20 12.00 12.40 0.1M
2025-09-15 13.85 13.85 12.80 13.15 0.0M
2025-09-12 13.45 13.85 12.90 13.80 0.1M
2025-09-11 13.85 14.15 12.95 13.35 0.2M
2025-09-10 14.55 14.90 13.85 14.30 0.2M
2025-09-09 12.85 14.85 12.55 14.55 0.2M
2025-09-08 13.20 13.20 12.60 12.85 0.1M
2025-09-05 12.70 13.15 12.60 13.05 0.1M
2025-09-04 12.80 12.80 12.30 12.70 0.1M
2025-09-03 12.75 12.80 12.50 12.80 0.0M
2025-09-02 12.70 12.75 12.10 12.75 0.1M
2025-09-01 13.30 13.45 12.35 12.70 0.1M
2025-08-29 14.25 14.25 12.90 13.50 0.2M
2025-08-28 13.75 14.95 13.75 14.25 0.3M
2025-08-27 12.95 13.85 12.70 13.85 0.2M
2025-08-26 12.80 13.05 12.65 12.85 0.0M
2025-08-25 12.95 13.40 12.40 12.75 0.2M
2025-08-22 13.05 13.80 12.85 13.20 0.3M
2025-08-21 12.80 13.05 12.70 13.05 0.2M
2025-08-20 12.20 12.80 11.90 12.80 0.1M
2025-08-19 12.85 12.85 11.95 12.10 0.2M
2025-08-18 11.00 13.15 10.80 12.80 0.4M
2025-08-15 11.00 11.00 10.80 11.00 0.0M
2025-08-14 11.10 11.10 10.75 10.85 0.0M
2025-08-13 11.20 11.20 10.75 11.05 0.0M
2025-08-12 11.15 11.20 11.00 11.15 0.0M
2025-08-11 11.20 11.20 10.70 11.10 0.0M
2025-08-08 11.00 11.10 10.95 11.05 0.1M
2025-08-07 10.80 11.05 10.70 11.00 0.0M
2025-08-06 11.05 11.05 10.60 10.80 0.0M
2025-08-05 10.80 10.85 10.55 10.80 0.1M
2025-08-04 11.05 11.05 10.50 10.60 0.0M
2025-08-01 10.30 11.00 10.30 11.00 0.1M
2025-07-31 10.90 10.90 10.40 10.60 0.1M
2025-07-30 11.00 11.00 10.70 10.90 0.1M
2025-07-29 11.55 11.55 10.30 10.80 0.3M
2025-07-28 11.45 11.60 11.20 11.55 0.0M
2025-07-25 11.95 12.05 11.35 11.55 0.1M
2025-07-24 11.90 11.95 11.50 11.95 0.0M
2025-07-23 11.90 12.15 11.60 11.90 0.0M
2025-07-22 12.05 12.05 11.70 11.90 0.0M
2025-07-21 12.15 12.15 12.10 12.10 0.0M
2025-07-18 12.15 12.15 11.80 12.05 0.0M
2025-07-17 12.25 12.30 11.65 12.15 0.1M
2025-07-16 12.20 12.25 11.65 12.25 0.0M
2025-07-15 12.20 12.20 11.75 12.20 0.0M
2025-07-14 12.20 12.20 11.70 12.20 0.0M
2025-07-11 12.20 12.25 12.20 12.25 0.0M
2025-07-10 12.15 12.15 11.80 12.05 0.0M
2025-07-09 12.30 12.30 11.90 12.15 0.0M
2025-07-08 12.35 12.35 11.90 12.30 0.0M
2025-07-07 12.35 12.35 11.90 12.10 0.0M
2025-07-04 12.45 12.50 11.95 12.35 0.0M
2025-07-03 12.45 12.50 12.05 12.45 0.0M
2025-07-02 12.45 12.45 12.00 12.45 0.0M
2025-07-01 12.40 12.45 12.05 12.45 0.0M
2025-06-30 13.35 13.35 12.00 12.05 0.1M
2025-06-27 13.80 13.85 12.95 13.00 0.0M
2025-06-26 14.40 14.40 12.95 13.55 0.2M
2025-06-25 12.25 14.75 12.25 14.20 0.3M
2025-06-24 12.05 12.20 12.00 12.05 0.0M
2025-06-23 12.05 12.20 12.00 12.05 0.0M
2025-06-20 12.20 12.20 11.80 12.05 0.0M
2025-06-19 12.25 12.35 12.00 12.30 0.0M
2025-06-18 12.20 12.25 12.10 12.25 0.0M
2025-06-17 12.20 12.20 12.20 12.20 0.0M
2025-06-16 12.25 12.30 11.70 12.15 0.0M
2025-06-13 12.30 12.60 11.80 11.80 0.1M
2025-06-12 12.40 12.40 11.80 12.25 0.1M
2025-06-11 12.40 12.40 11.95 12.05 0.1M
2025-06-10 12.65 12.65 12.10 12.15 0.1M
2025-06-09 12.45 12.55 12.20 12.40 0.0M
2025-06-06 12.75 12.75 12.55 12.75 0.0M
2025-06-05 13.15 13.15 12.40 12.70 0.1M
2025-06-04 13.20 13.25 12.70 13.15 0.1M
2025-06-03 13.50 13.55 12.65 13.20 0.1M
2025-06-02 13.70 13.70 13.25 13.30 0.0M
2025-05-29 13.65 13.80 13.25 13.65 0.1M
2025-05-28 14.25 14.25 13.75 14.25 0.0M
2025-05-27 14.00 14.50 13.70 13.95 0.1M
2025-05-26 13.90 14.00 13.50 14.00 0.0M
2025-05-23 13.95 13.95 13.80 13.80 0.0M
2025-05-22 14.00 14.00 13.55 13.90 0.0M
2025-05-21 14.20 14.25 13.75 14.00 0.0M
2025-05-20 14.25 14.30 14.15 14.30 0.0M
2025-05-19 14.45 14.45 13.90 14.35 0.0M
2025-05-16 14.45 14.45 14.45 14.45 0.0M
2025-05-15 14.55 14.55 13.95 14.20 0.0M
2025-05-14 14.40 15.00 14.30 14.55 0.1M
2025-05-13 14.50 14.85 14.00 14.35 0.1M
2025-05-12 14.15 14.60 14.00 14.50 0.1M
2025-05-09 14.40 14.40 13.70 14.05 0.0M
2025-05-08 13.90 14.40 13.65 14.40 0.0M
2025-05-07 14.30 14.30 13.65 13.95 0.0M
2025-05-06 13.70 14.35 13.70 14.30 0.0M
2025-05-05 14.05 14.55 13.80 14.35 0.1M
2025-05-02 14.40 14.90 14.20 14.40 0.0M
2025-04-30 14.35 14.40 13.75 13.85 0.1M
2025-04-29 15.60 15.60 13.75 14.35 0.1M
2025-04-28 14.80 16.05 14.15 14.85 0.1M
2025-04-25 14.80 15.55 14.20 14.80 0.1M
2025-04-24 14.35 15.55 14.30 15.20 0.2M
2025-04-23 12.80 15.40 12.70 14.30 0.2M
2025-04-22 12.85 12.85 12.50 12.80 0.0M
2025-04-21 13.20 13.20 12.45 12.95 0.0M
2025-04-18 13.05 13.10 12.75 13.10 0.0M
2025-04-17 12.80 13.00 12.60 13.00 0.0M
2025-04-16 13.45 13.45 12.45 12.50 0.0M
2025-04-15 13.10 13.40 13.10 13.40 0.0M
2025-04-14 12.80 13.20 12.70 13.00 0.2M
2025-04-11 13.00 13.00 12.25 12.75 0.1M
2025-04-10 11.20 13.50 11.20 13.10 0.2M
2025-04-09 12.60 12.60 10.30 10.80 0.3M
2025-04-08 12.05 12.85 12.05 12.70 0.2M
2025-04-07 14.35 14.35 12.40 12.50 0.1M
2025-04-02 15.50 15.70 15.00 15.65 0.0M
2025-04-01 15.65 15.65 15.00 15.40 0.0M
2025-03-31 15.80 15.80 15.00 15.65 0.1M
2025-03-28 16.35 16.35 15.55 15.90 0.1M
2025-03-27 16.00 16.00 15.55 15.80 0.0M
2025-03-26 15.60 16.05 15.50 16.00 0.1M
2025-03-25 16.60 16.60 15.65 15.95 0.1M
2025-03-24 16.75 16.95 16.35 16.55 0.0M
2025-03-21 17.10 17.10 16.35 16.80 0.1M
2025-03-20 16.50 17.20 16.40 16.95 0.1M
2025-03-19 16.90 17.00 16.50 16.55 0.1M
2025-03-18 17.20 17.20 16.60 16.90 0.1M
2025-03-17 17.85 17.85 16.70 17.20 0.1M
2025-03-14 18.45 18.45 17.20 17.70 0.1M
2025-03-13 18.45 18.55 17.95 18.35 0.1M
2025-03-12 18.80 18.80 18.10 18.45 0.0M
2025-03-11 19.65 19.65 18.30 18.60 0.1M
2025-03-10 19.00 19.65 18.35 19.65 0.1M
2025-03-07 18.95 19.00 18.40 19.00 0.0M
2025-03-06 19.00 19.00 18.40 18.90 0.0M
2025-03-05 18.40 18.95 18.40 18.50 0.1M
2025-03-04 19.10 19.10 18.40 18.85 0.1M
2025-03-03 19.35 19.40 18.80 19.10 0.0M
2025-02-27 19.50 19.50 18.95 19.35 0.0M
2025-02-26 19.10 19.60 18.95 19.50 0.2M
2025-02-25 19.40 20.45 19.15 19.60 0.1M
2025-02-24 19.05 20.50 19.05 19.40 0.1M
2025-02-21 19.00 19.00 18.40 19.00 0.1M
2025-02-20 19.30 19.30 18.15 19.00 0.2M
2025-02-19 19.50 19.60 18.70 19.10 0.1M
2025-02-18 19.30 19.50 19.05 19.50 0.0M
2025-02-17 18.75 19.30 18.70 19.25 0.0M
2025-02-14 19.15 19.30 18.75 19.10 0.1M
2025-02-13 19.90 19.90 18.80 19.15 0.1M
2025-02-12 19.75 20.90 18.95 19.90 0.2M
2025-02-11 20.60 20.90 19.80 20.00 0.1M
2025-02-10 19.50 20.90 19.50 20.60 0.2M
2025-02-07 19.60 19.60 19.10 19.45 0.1M
2025-02-06 20.10 20.10 18.90 19.65 0.1M
2025-02-05 18.50 20.10 18.50 20.10 0.2M
2025-02-04 18.20 18.65 17.70 18.50 0.1M
2025-02-03 18.25 18.25 17.00 17.80 0.1M
2025-01-22 17.90 19.05 17.55 18.50 0.2M
2025-01-21 18.50 18.65 17.80 18.00 0.2M
2025-01-20 20.00 20.60 18.40 19.25 0.2M
2025-01-17 20.70 20.70 19.40 19.80 0.2M
2025-01-16 20.80 21.45 19.85 20.60 0.2M
2025-01-15 21.50 21.85 20.50 20.60 0.2M
2025-01-14 18.70 21.45 18.65 21.00 0.3M
2025-01-13 18.50 18.70 18.15 18.70 0.1M
2025-01-10 20.10 20.50 18.60 18.75 0.2M
2025-01-09 21.35 21.85 19.35 20.10 0.3M
2025-01-08 20.45 22.30 20.45 21.40 0.1M
2025-01-07 22.50 22.95 20.20 20.45 0.5M
2025-01-06 22.50 24.05 22.00 22.75 0.5M
2025-01-03 25.50 26.00 22.10 22.50 0.7M
2025-01-02 24.70 26.70 24.00 25.50 1.2M