Hu Lane Associate historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	152.00	153.00	151.50	151.50	124.89	248,613
2024-01-25	155.00	155.00	152.00	152.00	125.30	342,247
2024-01-24	153.50	155.00	153.50	154.00	126.95	242,156
2024-01-23	153.50	154.00	152.00	152.50	125.71	461,711
2024-01-22	154.00	155.00	153.00	153.00	126.13	331,485
2024-01-19	156.50	156.50	153.50	154.00	126.95	259,376
2024-01-18	157.50	157.50	153.50	154.50	127.36	411,127
2024-01-17	152.50	157.00	152.50	156.00	128.60	1,056,877
2024-01-16	152.00	154.00	151.50	152.50	125.71	554,268
2024-01-15	152.50	153.50	152.00	152.50	125.71	215,305
2024-01-12	153.00	155.50	151.50	151.50	124.89	429,423
2024-01-11	152.50	154.00	152.00	153.00	126.13	329,332
2024-01-10	154.00	155.50	152.50	152.50	125.71	448,796
2024-01-09	159.00	159.50	154.00	154.50	127.36	807,187
2024-01-08	159.50	160.00	158.00	158.00	130.25	388,526
2024-01-05	159.50	161.00	158.50	158.50	130.66	1,174,188
2024-01-04	158.50	159.00	157.00	157.00	129.42	306,731
2024-01-03	157.50	159.00	157.00	158.50	130.66	330,408
2024-01-02	159.50	160.00	157.00	158.00	130.25	289,511
2023-12-29	158.50	159.50	157.00	159.00	131.07	535,972
2023-12-28	156.00	159.00	155.50	158.50	130.66	992,302
2023-12-27	154.50	155.50	154.00	155.00	127.78	325,027
2023-12-26	155.00	155.50	154.50	154.50	127.36	165,742
2023-12-25	155.50	155.50	154.00	154.00	126.95	167,895
2023-12-22	156.00	156.00	154.00	154.00	126.95	213,097
2023-12-21	153.00	156.00	152.00	155.50	128.19	326,103
2023-12-20	155.00	157.00	154.00	154.00	126.95	496,151
2023-12-19	154.50	154.50	151.50	152.00	125.30	574,717
2023-12-18	156.00	156.50	154.00	154.50	127.36	390,678
2023-12-15	157.50	158.00	155.50	155.50	128.19	588,708
2023-12-14	156.00	156.50	154.50	156.00	128.60	501,532
2023-12-13	155.00	156.00	154.50	154.50	127.36	377,763
2023-12-12	156.50	157.00	154.00	154.50	127.36	484,312
2023-12-11	157.00	157.50	155.50	156.00	128.60	576,870
2023-12-08	159.00	160.00	156.00	156.00	128.60	703,867
2023-12-07	157.50	159.00	156.50	158.50	130.66	540,277
2023-12-06	158.50	158.50	155.00	156.50	129.01	528,438
2023-12-05	159.00	159.00	156.00	157.50	129.84	765,213
2023-12-04	161.50	161.50	158.50	158.50	130.66	632,835
2023-12-01	161.00	161.50	159.50	161.50	133.13	674,808
2023-11-30	161.50	162.00	160.00	160.50	132.31	450,948
2023-11-29	161.00	161.50	160.50	161.00	132.72	526,286
2023-11-28	160.00	160.50	159.00	160.50	132.31	501,532
2023-11-27	159.50	161.00	158.50	158.50	130.66	743,688
2023-11-24	160.50	160.50	158.00	158.00	130.25	459,558
2023-11-23	159.00	160.00	157.50	159.50	131.48	1,024,590
2023-11-22	158.00	158.50	157.50	158.50	130.66	387,450
2023-11-21	158.00	159.00	157.50	157.50	129.84	693,105
2023-11-20	158.50	158.50	155.50	157.00	129.42	407,898
2023-11-17	157.50	158.00	156.00	157.00	129.42	472,473
2023-11-16	155.00	157.50	155.00	157.00	129.42	740,460
2023-11-15	156.00	156.00	153.50	153.50	126.54	548,887
2023-11-14	158.50	158.50	154.00	154.50	127.36	507,990
2023-11-13	158.00	158.50	156.00	156.50	129.01	573,641
2023-11-10	157.00	159.50	156.00	156.00	128.60	1,110,690
2023-11-09	153.00	158.00	152.50	157.50	129.84	1,941,555
2023-11-08	154.00	158.00	154.00	156.50	129.01	1,837,158
2023-11-07	153.00	155.50	152.00	152.00	125.30	1,347,465
2023-11-06	148.50	153.00	148.50	152.50	125.71	1,081,631
2023-11-03	148.50	149.50	146.50	148.00	122.00	425,118

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	5.5000 TWD
2025-09-03	6.3000 TWD
2024-09-04	5.1250 TWD
2023-08-23	5.6000 TWD
2022-08-26	5.0000 TWD
2021-08-25	4.0000 TWD
2020-08-24	3.0750 TWD
2019-08-27	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.