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
2023-12-29 6.84 7.02 6.84 6.98 0.0M
2023-12-27 6.84 7.00 6.84 7.00 0.0M
2023-12-26 7.20 7.20 7.20 7.20 0.0M
2023-12-25 6.84 7.20 6.84 7.07 0.0M
2023-12-22 7.20 7.20 6.89 7.19 0.0M
2023-12-20 6.84 7.20 6.84 7.20 0.0M
2023-12-18 7.20 7.20 6.85 7.00 0.0M
2023-12-15 6.85 7.20 6.85 7.20 0.0M
2023-12-13 6.85 7.20 6.85 7.16 0.1M
2023-12-12 6.85 6.91 6.85 6.91 0.0M
2023-12-11 7.02 7.18 7.01 7.18 0.0M
2023-12-08 7.39 7.39 7.03 7.10 0.1M
2023-12-07 7.40 7.40 7.40 7.40 0.0M
2023-12-06 7.40 7.40 7.40 7.40 0.0M
2023-12-05 7.04 7.04 7.04 7.04 0.0M
2023-12-04 7.28 7.48 7.04 7.25 0.1M
2023-12-01 7.18 7.69 7.11 7.48 0.1M
2023-11-30 7.28 7.28 7.18 7.18 0.0M
2023-11-29 7.19 7.20 7.11 7.20 0.0M
2023-11-28 7.22 7.25 7.22 7.25 0.0M
2023-11-27 7.21 7.43 7.20 7.30 0.0M
2023-11-24 7.20 7.20 7.20 7.20 0.0M
2023-11-23 6.87 6.90 6.87 6.90 0.0M
2023-11-21 6.94 6.96 6.94 6.96 0.0M
2023-11-20 6.66 6.70 6.66 6.70 0.0M
2023-11-17 6.84 6.84 6.77 6.77 0.0M
2023-11-16 6.75 7.20 6.61 6.84 0.0M
2023-11-14 7.09 7.09 7.09 7.09 0.0M
2023-11-10 6.75 6.75 6.75 6.75 0.0M
2023-11-09 6.75 6.80 6.75 6.80 0.0M
2023-11-08 6.89 6.90 6.81 6.84 0.1M
2023-11-07 6.89 6.95 6.89 6.95 0.0M
2023-11-06 6.71 7.08 6.71 7.05 0.0M
2023-11-03 6.76 6.85 6.76 6.76 0.0M
2023-11-02 6.85 6.94 6.85 6.94 0.0M
2023-11-01 7.00 7.01 6.85 6.85 0.0M
2023-10-31 6.65 6.65 6.65 6.65 0.0M
2023-10-30 6.81 6.85 6.79 6.82 0.0M
2023-10-27 7.05 7.25 6.50 7.14 0.1M
2023-10-26 7.11 7.48 6.87 6.90 0.2M
2023-10-25 7.11 7.11 7.11 7.11 0.0M
2023-10-24 7.12 7.45 6.85 7.30 0.1M
2023-10-23 7.12 7.47 7.12 7.47 0.0M
2023-10-20 7.48 7.48 7.47 7.47 0.0M
2023-10-19 7.12 7.12 7.12 7.12 0.0M
2023-10-18 7.77 7.77 7.14 7.14 0.0M
2023-10-17 7.67 8.00 7.41 7.77 0.2M
2023-10-16 7.30 7.67 7.30 7.67 0.0M
2023-10-13 8.02 8.02 7.30 7.67 0.0M
2023-10-12 7.39 7.73 7.36 7.73 0.0M
2023-10-11 7.89 7.89 7.04 7.39 0.1M
2023-10-06 7.88 7.89 7.51 7.89 0.0M
2023-10-05 7.80 7.83 7.44 7.78 0.1M
2023-10-04 7.66 8.03 7.66 8.00 0.1M
2023-10-03 8.13 8.13 7.66 7.90 0.0M
2023-10-02 8.23 8.23 7.78 8.00 0.1M
2023-09-28 8.51 8.67 8.11 8.21 0.1M
2023-09-27 8.40 8.45 8.29 8.45 0.0M
2023-09-26 8.90 9.47 8.00 8.40 0.9M
2023-09-25 8.32 8.94 7.91 8.80 0.8M
2023-09-22 7.90 8.31 7.90 7.92 0.0M
2023-09-21 7.97 8.30 7.71 7.95 0.1M
2023-09-20 8.67 8.68 7.71 7.90 0.2M
2023-09-19 7.76 8.67 7.75 8.47 0.4M
2023-09-18 6.83 8.09 6.80 7.80 0.3M
2023-09-15 6.65 6.66 6.65 6.66 0.0M
2023-09-14 6.65 6.65 6.45 6.45 0.0M
2023-09-13 6.65 6.65 6.50 6.50 0.0M
2023-09-12 6.76 6.76 6.50 6.65 0.0M
2023-09-11 6.61 6.68 6.59 6.68 0.0M
2023-09-08 6.93 6.93 6.93 6.93 0.0M
2023-09-07 6.93 6.93 6.93 6.93 0.0M
2023-09-06 6.93 6.93 6.93 6.93 0.0M
2023-09-05 6.68 6.77 6.67 6.77 0.0M
2023-09-04 7.01 7.01 6.86 6.86 0.0M
2023-09-01 6.84 7.01 6.81 6.86 0.0M
2023-08-31 6.68 6.78 6.67 6.75 0.0M
2023-08-30 6.86 6.87 6.78 6.87 0.0M
2023-08-28 6.55 6.86 6.55 6.86 0.0M
2023-08-25 6.57 6.57 6.57 6.57 0.0M
2023-08-24 6.72 6.86 6.67 6.86 0.0M
2023-08-23 6.65 6.87 6.65 6.87 0.0M
2023-08-22 6.67 6.99 6.66 6.99 0.0M
2023-08-21 6.87 6.99 6.65 6.70 0.1M
2023-08-18 6.94 7.00 6.87 7.00 0.0M
2023-08-17 7.22 7.23 6.97 7.23 0.0M
2023-08-16 7.33 7.33 7.33 7.33 0.0M
2023-08-15 7.35 7.60 7.20 7.33 0.0M
2023-08-14 7.35 7.35 7.02 7.35 0.0M
2023-08-11 7.67 7.67 7.30 7.35 0.0M
2023-08-10 7.68 7.68 7.31 7.67 0.0M
2023-08-09 7.40 7.68 7.38 7.68 0.0M
2023-08-08 7.36 7.67 7.29 7.39 0.1M
2023-08-07 7.53 7.53 7.20 7.39 0.0M
2023-08-04 7.53 7.59 7.23 7.59 0.0M
2023-08-02 7.59 7.59 7.59 7.59 0.0M
2023-08-01 7.22 7.59 7.22 7.59 0.0M
2023-07-31 7.50 7.60 6.94 7.60 0.0M
2023-07-28 7.58 7.58 7.50 7.58 0.1M
2023-07-27 7.28 7.58 7.22 7.58 0.0M
2023-07-26 7.31 7.64 7.31 7.64 0.0M
2023-07-25 7.68 7.69 7.40 7.69 0.0M
2023-07-24 7.45 7.68 7.33 7.68 0.0M
2023-07-21 7.79 7.79 7.79 7.79 0.0M
2023-07-20 7.41 7.88 7.41 7.79 0.0M
2023-07-19 7.50 7.80 7.41 7.60 0.0M
2023-07-18 7.65 7.94 7.42 7.80 0.0M
2023-07-17 7.50 7.93 7.50 7.56 0.0M
2023-07-14 7.79 7.79 7.50 7.75 0.0M
2023-07-13 7.60 7.88 7.50 7.79 0.0M
2023-07-12 8.04 8.04 7.55 7.60 0.1M
2023-07-11 8.10 8.10 7.63 8.04 0.0M
2023-07-10 7.20 8.15 7.15 8.10 0.1M
2023-07-07 7.14 7.49 7.08 7.20 0.1M
2023-07-06 7.14 7.49 7.14 7.49 0.0M
2023-07-05 7.49 7.49 7.14 7.49 0.0M
2023-07-04 7.30 7.49 7.26 7.49 0.0M
2023-07-03 7.40 7.60 7.20 7.60 0.0M
2023-06-30 7.26 7.62 7.26 7.59 0.0M
2023-06-29 7.26 7.62 7.26 7.62 0.0M
2023-06-28 7.64 7.65 7.61 7.63 0.0M
2023-06-27 7.32 7.69 7.32 7.64 0.0M
2023-06-26 7.33 7.39 7.33 7.33 0.0M
2023-06-21 7.33 7.70 7.33 7.65 0.0M
2023-06-20 7.41 7.69 7.41 7.69 0.0M
2023-06-19 7.40 7.76 7.40 7.75 0.0M
2023-06-16 7.53 7.77 7.32 7.77 0.0M
2023-06-15 7.53 7.75 7.53 7.70 0.0M
2023-06-14 7.92 7.92 7.53 7.79 0.0M
2023-06-13 7.93 7.93 7.60 7.92 0.0M
2023-06-12 7.80 7.99 7.78 7.94 0.0M
2023-06-09 7.81 8.10 7.70 8.10 0.0M
2023-06-08 7.81 8.17 7.81 8.10 0.0M
2023-06-07 7.81 8.18 7.81 8.17 0.0M
2023-06-06 8.15 8.15 7.81 8.05 0.0M
2023-06-05 7.76 8.18 7.73 8.15 0.0M
2023-06-02 7.74 7.76 7.38 7.76 0.0M
2023-06-01 7.38 7.74 7.38 7.74 0.0M
2023-05-31 7.38 7.74 7.38 7.74 0.0M
2023-05-30 7.42 7.75 7.42 7.75 0.0M
2023-05-29 7.42 7.75 7.41 7.75 0.0M
2023-05-26 7.45 7.80 7.42 7.79 0.0M
2023-05-25 7.42 7.80 7.42 7.80 0.0M
2023-05-24 7.49 7.80 7.49 7.79 0.0M
2023-05-23 7.80 7.80 7.80 7.80 0.0M
2023-05-22 7.60 7.80 7.49 7.80 0.0M
2023-05-19 7.89 7.89 7.85 7.88 0.0M
2023-05-18 7.60 7.99 7.60 7.89 0.0M
2023-05-17 8.21 8.21 7.80 7.99 0.0M
2023-05-16 7.81 8.21 7.45 8.21 0.0M
2023-05-15 8.19 8.19 8.19 8.19 0.0M
2023-05-12 8.21 8.21 7.76 8.19 0.0M
2023-05-11 8.49 8.49 7.75 8.21 0.0M
2023-05-10 8.26 8.50 7.89 8.49 0.0M
2023-05-09 7.90 8.30 7.90 8.30 0.0M
2023-05-08 7.90 8.30 7.90 8.29 0.0M
2023-05-05 8.35 8.35 7.90 8.30 0.0M
2023-05-04 7.97 8.35 7.97 8.35 0.0M
2023-05-03 8.34 8.35 8.31 8.35 0.0M
2023-05-02 8.01 8.34 7.97 8.34 0.0M
2023-04-28 8.51 8.51 7.90 8.41 0.0M
2023-04-27 8.51 8.51 8.10 8.51 0.0M
2023-04-26 8.62 8.62 7.79 8.51 0.1M
2023-04-25 8.69 8.93 8.26 8.62 0.0M
2023-04-24 8.70 8.86 8.40 8.69 0.0M
2023-04-21 8.79 8.79 8.40 8.69 0.0M
2023-04-20 8.99 8.99 8.56 8.79 0.0M
2023-04-19 8.97 9.31 8.61 8.99 0.0M
2023-04-18 8.89 9.00 8.60 8.97 0.0M
2023-04-17 8.40 8.89 8.40 8.89 0.0M
2023-04-14 9.15 9.41 8.10 8.69 0.1M
2023-04-13 8.50 9.15 8.50 9.15 0.0M
2023-04-12 8.59 8.65 8.09 8.65 0.1M
2023-04-11 8.80 8.80 8.33 8.74 0.0M
2023-04-10 9.01 9.01 8.58 8.60 0.0M
2023-04-07 9.41 9.41 8.95 9.01 0.0M
2023-04-06 9.26 9.42 8.95 9.41 0.0M
2023-03-31 8.83 9.42 8.65 9.25 0.1M
2023-03-30 8.78 8.84 8.41 8.83 0.0M
2023-03-29 8.60 8.78 8.36 8.78 0.0M
2023-03-28 9.30 9.30 8.70 9.00 0.0M
2023-03-27 9.30 9.44 8.95 9.35 0.1M
2023-03-24 8.80 9.30 8.50 9.00 0.1M
2023-03-23 8.51 8.74 8.39 8.74 0.1M
2023-03-22 8.16 8.51 7.96 8.51 0.0M
2023-03-21 8.41 8.43 8.25 8.43 0.0M
2023-03-20 8.39 8.42 8.00 8.41 0.0M
2023-03-17 8.20 8.55 8.11 8.39 0.1M
2023-03-16 8.57 8.57 8.20 8.45 0.0M
2023-03-15 8.55 8.57 8.00 8.57 0.1M
2023-03-14 8.29 8.63 8.25 8.54 0.0M
2023-03-13 8.36 8.60 8.11 8.29 0.0M
2023-03-10 8.60 8.60 7.98 8.39 0.0M
2023-03-09 8.79 8.79 8.17 8.60 0.1M
2023-03-08 9.14 9.14 8.36 8.79 0.1M
2023-03-07 8.92 9.59 8.81 9.14 0.1M
2023-03-06 8.88 8.91 8.50 8.91 0.0M
2023-03-03 8.81 8.88 8.43 8.87 0.0M
2023-03-02 7.90 9.05 7.89 8.81 0.2M
2023-03-01 8.52 8.52 7.82 8.20 0.1M
2023-02-24 9.60 9.89 8.08 8.72 0.8M
2023-02-23 9.50 10.40 9.50 9.99 0.1M
2023-02-22 10.40 11.00 9.50 10.00 0.2M
2023-02-21 9.56 12.10 9.28 10.85 0.3M
2023-02-20 8.78 9.57 8.50 9.56 0.3M
2023-02-17 7.32 8.89 7.30 8.78 0.2M
2023-02-16 6.72 7.46 6.70 7.36 0.1M
2023-02-15 6.37 6.72 6.30 6.72 0.0M
2023-02-14 6.30 6.49 6.04 6.36 0.1M
2023-02-13 6.74 6.99 6.39 6.57 0.1M
2023-02-10 7.06 7.09 6.75 7.02 0.0M
2023-02-09 6.73 7.06 6.73 7.06 0.0M
2023-02-08 6.83 7.22 6.71 7.05 0.0M
2023-02-07 6.50 6.84 6.50 6.84 0.0M
2023-02-06 6.40 6.50 6.27 6.50 0.0M
2023-02-03 6.44 6.72 6.39 6.60 0.0M
2023-02-02 6.44 6.44 6.44 6.44 0.0M
2023-02-01 6.43 6.44 6.43 6.44 0.0M
2023-01-31 6.41 6.43 6.41 6.43 0.0M
2023-01-30 6.31 6.41 6.30 6.41 0.0M
2023-01-17 6.29 6.29 6.29 6.29 0.0M
2023-01-16 6.30 6.34 6.15 6.15 0.1M
2023-01-13 6.45 6.46 6.45 6.46 0.0M
2023-01-12 6.77 6.77 6.32 6.46 0.0M
2023-01-11 6.79 6.79 6.45 6.77 0.0M
2023-01-10 7.04 7.04 6.69 6.79 0.0M
2023-01-09 7.04 7.04 7.04 7.04 0.0M
2023-01-06 6.84 7.04 6.84 7.04 0.0M
2023-01-05 6.84 6.84 6.84 6.84 0.0M
2023-01-04 6.84 6.84 6.84 6.84 0.0M
2023-01-03 6.80 6.80 6.80 6.80 0.0M