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
2022-12-30 6.90 6.90 6.90 6.90 0.0M
2022-12-29 7.12 7.12 6.60 6.90 0.1M
2022-12-28 7.48 7.48 7.48 7.48 0.0M
2022-12-27 7.45 7.49 7.35 7.49 0.0M
2022-12-26 7.48 7.49 7.30 7.45 0.0M
2022-12-23 7.49 7.49 7.25 7.48 0.0M
2022-12-22 7.14 7.49 7.14 7.49 0.0M
2022-12-21 7.14 7.14 7.14 7.14 0.0M
2022-12-20 7.15 7.15 6.90 7.14 0.0M
2022-12-19 7.28 7.28 6.92 7.15 0.0M
2022-12-16 7.28 7.28 6.95 7.28 0.0M
2022-12-15 7.26 7.28 7.14 7.28 0.0M
2022-12-14 6.70 7.26 6.70 7.26 0.0M
2022-12-13 6.70 6.70 6.44 6.70 0.0M
2022-12-12 6.78 6.78 6.44 6.70 0.0M
2022-12-09 7.00 7.00 6.46 6.78 0.1M
2022-12-08 7.30 7.30 6.94 7.05 0.0M
2022-12-07 7.18 7.52 7.14 7.29 0.0M
2022-12-06 6.94 7.18 6.80 7.18 0.0M
2022-12-05 6.71 6.94 6.65 6.94 0.0M
2022-12-02 7.15 7.15 6.50 6.52 0.1M
2022-12-01 6.70 7.15 6.63 7.15 0.0M
2022-11-30 6.70 6.74 6.42 6.74 0.0M
2022-11-29 6.63 6.73 6.40 6.71 0.0M
2022-11-28 6.66 7.15 6.40 6.60 0.1M
2022-11-25 6.36 7.00 6.25 7.00 0.0M
2022-11-24 6.35 6.35 6.07 6.34 0.0M
2022-11-23 6.24 6.35 6.05 6.35 0.0M
2022-11-22 6.15 6.29 5.97 6.24 0.1M
2022-11-21 5.99 6.16 5.98 6.16 0.0M
2022-11-18 5.93 6.27 5.70 6.10 0.1M
2022-11-17 5.95 6.03 5.73 5.93 0.0M
2022-11-16 5.93 6.00 5.67 5.95 0.1M
2022-11-15 5.91 5.93 5.91 5.93 0.0M
2022-11-14 5.92 5.92 5.80 5.91 0.0M
2022-11-11 5.92 6.00 5.65 5.93 0.0M
2022-11-10 5.92 5.92 5.90 5.92 0.0M
2022-11-09 6.07 6.15 5.65 5.93 0.1M
2022-11-08 6.30 6.30 5.85 6.07 0.0M
2022-11-07 6.15 6.42 6.11 6.30 0.0M
2022-11-04 6.85 7.15 5.65 6.42 0.2M
2022-11-03 7.20 7.20 7.10 7.19 0.0M
2022-11-02 7.20 7.20 7.19 7.20 0.0M
2022-11-01 7.19 7.19 7.19 7.19 0.0M
2022-10-31 7.00 7.30 6.99 7.23 0.0M
2022-10-28 7.64 7.64 7.08 7.35 0.0M
2022-10-27 7.69 7.69 7.69 7.69 0.0M
2022-10-26 7.41 7.75 7.41 7.75 0.0M
2022-10-25 7.75 7.75 7.41 7.75 0.0M
2022-10-24 7.80 7.80 7.80 7.80 0.0M
2022-10-21 7.70 7.80 7.70 7.80 0.0M
2022-10-20 7.91 7.91 7.91 7.91 0.0M
2022-10-19 7.93 7.93 7.70 7.91 0.0M
2022-10-18 7.91 7.93 7.91 7.93 0.0M
2022-10-17 7.62 7.99 7.60 7.75 0.0M
2022-10-14 7.98 8.14 7.98 8.00 0.0M
2022-10-12 8.40 8.40 8.40 8.40 0.0M
2022-10-11 8.65 8.65 8.24 8.40 0.0M
2022-10-07 8.65 8.65 8.65 8.65 0.0M
2022-10-06 8.91 8.91 8.46 8.70 0.0M
2022-10-05 8.60 8.89 8.60 8.89 0.0M
2022-10-04 8.84 8.84 8.45 8.60 0.0M
2022-10-03 8.84 8.84 8.84 8.84 0.0M
2022-09-30 8.84 8.84 8.45 8.84 0.0M
2022-09-29 8.79 8.84 8.79 8.84 0.0M
2022-09-28 8.77 8.80 8.77 8.80 0.0M
2022-09-27 8.49 8.77 8.49 8.76 0.0M
2022-09-26 8.93 8.93 8.51 8.80 0.0M
2022-09-23 8.88 8.93 8.88 8.90 0.0M
2022-09-22 8.80 8.92 8.55 8.88 0.0M
2022-09-21 9.24 9.24 9.24 9.24 0.0M
2022-09-20 9.24 9.24 9.24 9.24 0.0M
2022-09-19 8.90 9.24 8.90 9.24 0.0M
2022-09-16 8.90 9.23 8.90 9.23 0.0M
2022-09-15 9.23 9.23 9.23 9.23 0.0M
2022-09-14 9.20 9.23 9.20 9.23 0.0M
2022-09-13 9.18 9.40 9.00 9.30 0.0M
2022-09-12 9.16 9.38 9.05 9.20 0.1M
2022-09-08 9.45 9.54 9.25 9.50 0.0M
2022-09-07 9.48 9.48 9.48 9.48 0.0M
2022-09-06 9.16 9.53 9.16 9.50 0.0M
2022-09-05 9.50 9.54 9.17 9.53 0.0M
2022-09-02 9.39 9.56 9.18 9.55 0.0M
2022-09-01 9.62 9.62 9.20 9.57 0.0M
2022-08-31 9.22 9.62 9.22 9.62 0.0M
2022-08-30 9.60 9.60 9.23 9.59 0.0M
2022-08-29 9.30 9.70 9.19 9.60 0.0M
2022-08-26 9.25 9.68 9.25 9.67 0.0M
2022-08-25 9.68 9.68 9.25 9.68 0.0M
2022-08-24 9.36 9.68 9.16 9.68 0.0M
2022-08-23 9.07 9.36 9.07 9.36 0.0M
2022-08-22 9.30 9.36 9.07 9.36 0.0M
2022-08-19 8.99 9.35 8.91 9.30 0.0M
2022-08-18 9.10 9.35 8.89 8.99 0.0M
2022-08-17 9.35 9.40 9.25 9.40 0.0M
2022-08-16 9.45 9.52 9.12 9.52 0.0M
2022-08-15 9.52 9.52 9.16 9.38 0.0M
2022-08-12 9.42 9.42 9.11 9.39 0.0M
2022-08-11 9.36 9.42 9.36 9.42 0.0M
2022-08-10 9.36 9.36 9.36 9.36 0.0M
2022-08-09 9.36 9.36 9.36 9.36 0.0M
2022-08-08 9.00 9.35 8.93 9.22 0.0M
2022-08-05 8.70 9.00 8.67 9.00 0.0M
2022-08-04 8.71 9.13 8.71 9.13 0.0M
2022-08-03 8.99 9.14 8.75 9.14 0.0M
2022-08-02 8.81 9.05 8.75 8.99 0.0M
2022-08-01 8.80 9.21 8.80 9.21 0.0M
2022-07-29 8.84 9.21 8.75 9.21 0.0M
2022-07-28 8.88 9.20 8.88 9.20 0.0M
2022-07-27 8.93 9.21 8.93 9.21 0.0M
2022-07-26 8.93 8.93 8.93 8.93 0.0M
2022-07-25 8.51 8.93 8.51 8.93 0.0M
2022-07-22 8.80 8.93 8.80 8.93 0.0M
2022-07-21 8.93 8.93 8.93 8.93 0.0M
2022-07-20 8.80 8.93 8.80 8.93 0.0M
2022-07-19 8.93 8.93 8.93 8.93 0.0M
2022-07-18 8.30 9.00 8.30 9.00 0.0M
2022-07-14 8.73 8.73 8.73 8.73 0.0M
2022-07-13 8.74 8.74 8.74 8.74 0.0M
2022-07-12 8.71 8.80 8.70 8.74 0.0M
2022-07-11 9.15 9.15 9.15 9.15 0.0M
2022-07-08 9.08 9.15 9.08 9.15 0.0M
2022-07-07 8.99 9.08 8.73 9.08 0.0M
2022-07-06 8.71 9.08 8.71 9.08 0.0M
2022-07-05 9.14 9.14 9.14 9.14 0.0M
2022-07-04 9.30 9.50 9.03 9.15 0.0M
2022-07-01 10.10 10.35 9.11 9.30 0.1M
2022-06-30 10.45 10.50 10.20 10.45 0.0M
2022-06-29 10.90 10.90 10.90 10.90 0.0M
2022-06-28 10.50 10.90 10.50 10.90 0.0M
2022-06-27 11.00 11.00 11.00 11.00 0.0M
2022-06-24 10.70 11.00 10.70 11.00 0.0M
2022-06-23 11.25 11.30 10.80 11.00 0.0M
2022-06-22 11.35 11.50 11.35 11.50 0.0M
2022-06-21 11.40 11.60 11.40 11.60 0.0M
2022-06-20 11.60 11.75 11.35 11.70 0.0M
2022-06-17 11.25 11.60 11.25 11.60 0.0M
2022-06-16 11.50 11.55 11.35 11.55 0.0M
2022-06-15 11.50 11.75 11.50 11.75 0.0M
2022-06-14 11.90 11.90 11.90 11.90 0.0M
2022-06-13 11.80 11.80 11.80 11.80 0.0M
2022-06-10 11.80 11.85 11.70 11.85 0.0M
2022-06-09 12.05 12.05 12.05 12.05 0.0M
2022-06-08 11.75 12.15 11.75 12.15 0.0M
2022-06-07 11.85 12.20 11.80 12.20 0.0M
2022-06-06 12.30 12.30 12.30 12.30 0.0M
2022-06-02 12.05 12.30 11.90 12.30 0.0M
2022-06-01 12.30 12.30 11.95 12.25 0.0M
2022-05-31 12.05 12.35 11.95 12.30 0.0M
2022-05-30 11.90 12.35 11.90 12.35 0.0M
2022-05-27 12.25 12.40 12.25 12.40 0.0M
2022-05-26 11.90 12.35 11.90 12.35 0.0M
2022-05-25 12.35 12.35 11.90 12.35 0.0M
2022-05-24 11.90 12.35 11.90 12.35 0.0M
2022-05-23 11.85 12.40 11.85 12.40 0.0M
2022-05-20 11.85 12.35 11.85 12.35 0.0M
2022-05-19 11.85 12.40 11.80 12.40 0.0M
2022-05-18 12.45 12.55 12.00 12.55 0.0M
2022-05-17 12.00 12.40 11.90 12.40 0.0M
2022-05-16 11.85 12.40 11.85 12.40 0.0M
2022-05-13 12.10 12.10 11.80 12.10 0.0M
2022-05-12 12.35 12.35 11.55 12.10 0.0M
2022-05-11 12.40 12.40 11.85 12.35 0.0M
2022-05-10 12.30 12.40 11.85 12.40 0.0M
2022-05-09 12.55 12.90 12.25 12.70 0.0M
2022-05-06 12.60 13.00 12.55 13.00 0.0M
2022-05-05 13.00 13.20 12.85 13.10 0.0M
2022-05-04 12.60 13.40 12.60 13.00 0.0M
2022-04-29 12.50 13.05 12.50 13.05 0.0M
2022-04-28 13.10 13.10 12.35 13.00 0.0M
2022-04-26 12.55 13.20 12.55 13.00 0.1M
2022-04-25 11.85 12.70 11.85 12.60 0.1M
2022-04-22 11.85 12.20 11.85 12.20 0.0M
2022-04-21 11.80 12.20 11.70 12.15 0.0M
2022-04-20 12.00 12.20 11.95 12.20 0.0M
2022-04-19 11.55 12.00 11.55 12.00 0.0M
2022-04-18 11.55 12.00 11.55 12.00 0.0M
2022-04-15 11.55 11.95 11.55 11.95 0.0M
2022-04-14 12.00 12.00 11.55 12.00 0.1M
2022-04-13 11.65 12.10 11.60 12.10 0.0M
2022-04-12 12.35 12.35 11.65 12.00 0.0M
2022-04-11 11.95 12.45 11.95 12.35 0.0M
2022-04-08 12.45 12.45 12.00 12.45 0.0M
2022-04-07 12.35 12.45 11.95 12.45 0.0M
2022-04-06 12.45 12.50 12.20 12.50 0.0M
2022-04-01 12.45 12.45 11.95 12.45 0.0M
2022-03-31 12.90 12.90 11.90 12.45 0.0M
2022-03-30 12.90 12.90 12.90 12.90 0.0M
2022-03-29 12.80 12.90 12.80 12.90 0.0M
2022-03-28 12.80 12.80 12.35 12.80 0.0M
2022-03-25 12.85 12.85 12.45 12.80 0.0M
2022-03-24 12.90 12.90 12.50 12.90 0.0M
2022-03-23 12.90 12.90 12.50 12.90 0.0M
2022-03-22 12.85 12.90 12.55 12.90 0.0M
2022-03-21 13.25 13.25 12.85 13.25 0.0M
2022-03-18 12.85 13.20 12.85 13.20 0.0M
2022-03-17 12.90 13.20 12.80 13.20 0.0M
2022-03-16 12.90 12.90 12.90 12.90 0.0M
2022-03-15 12.85 12.85 12.60 12.60 0.0M
2022-03-14 13.35 13.35 12.85 13.35 0.0M
2022-03-11 13.35 13.35 13.00 13.35 0.0M
2022-03-10 13.35 13.35 12.90 13.35 0.0M
2022-03-09 12.90 13.35 12.90 13.00 0.0M
2022-03-08 13.85 13.85 12.80 13.25 0.0M
2022-03-07 13.95 13.95 13.45 13.85 0.0M
2022-03-04 13.95 14.00 13.45 14.00 0.0M
2022-03-03 13.90 13.95 13.35 13.95 0.0M
2022-03-02 13.90 14.00 13.30 13.90 0.0M
2022-03-01 13.65 14.15 13.60 13.65 0.0M
2022-02-25 14.20 14.20 14.00 14.20 0.0M
2022-02-24 14.90 14.90 13.55 14.20 0.1M
2022-02-23 14.90 14.95 14.35 14.90 0.0M
2022-02-22 15.15 15.15 14.35 14.90 0.0M
2022-02-21 14.15 15.15 14.15 15.15 0.2M
2022-02-18 13.75 14.20 13.70 14.15 0.1M
2022-02-17 13.60 13.75 13.15 13.75 0.0M
2022-02-16 13.60 13.60 13.00 13.60 0.0M
2022-02-15 14.45 14.45 12.95 13.60 0.1M
2022-02-14 13.55 14.45 13.45 14.45 0.2M
2022-02-11 12.55 14.00 12.55 13.55 0.1M
2022-02-10 12.50 12.50 12.50 12.50 0.0M
2022-02-09 11.95 12.50 11.95 12.50 0.0M
2022-02-08 12.50 12.50 12.50 12.50 0.0M
2022-02-07 12.00 12.50 12.00 12.50 0.0M
2022-01-26 12.50 12.50 12.50 12.50 0.0M
2022-01-25 12.20 12.45 12.20 12.45 0.0M
2022-01-24 12.75 12.75 12.00 12.45 0.0M
2022-01-21 12.35 12.75 12.30 12.75 0.0M
2022-01-20 12.70 12.70 12.35 12.35 0.0M
2022-01-18 12.50 12.75 12.50 12.60 0.0M
2022-01-17 12.40 12.60 12.40 12.60 0.0M
2022-01-14 12.55 12.55 12.30 12.50 0.0M
2022-01-13 12.85 12.85 12.55 12.55 0.0M
2022-01-12 12.70 12.90 12.55 12.60 0.0M
2022-01-11 12.60 12.70 12.55 12.70 0.0M
2022-01-10 12.80 13.00 12.60 12.80 0.0M
2022-01-07 12.45 12.80 12.35 12.80 0.0M
2022-01-06 12.20 12.85 12.20 12.50 0.0M
2022-01-05 11.80 11.80 11.80 11.80 0.0M
2022-01-03 11.80 11.95 11.80 11.95 0.0M