Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	145.00	148.50	144.00	147.00	121.18	1,310,872
2023-11-01	140.00	143.00	138.50	142.00	117.06	615,615
2023-10-31	143.00	143.50	138.00	138.00	113.76	1,402,353
2023-10-30	147.00	147.00	141.50	142.50	117.47	1,405,582
2023-10-27	154.00	154.00	146.00	147.00	121.18	817,950
2023-10-26	152.50	154.00	151.00	151.50	124.89	390,678
2023-10-25	152.00	154.00	152.00	153.50	126.54	390,678
2023-10-24	149.50	153.00	149.50	152.00	125.30	478,931
2023-10-23	149.50	151.50	148.00	149.00	122.83	489,693
2023-10-20	151.50	152.00	149.50	149.50	123.24	869,610
2023-10-19	151.00	153.50	151.00	153.00	126.13	929,880
2023-10-18	154.00	154.50	149.50	152.00	125.30	1,381,905
2023-10-17	155.00	155.50	153.50	154.00	126.95	684,495
2023-10-16	154.50	156.00	153.00	153.00	126.13	698,486
2023-10-13	153.00	155.50	152.50	154.00	126.95	499,380
2023-10-12	152.50	155.00	151.00	154.50	127.36	845,932
2023-10-11	157.00	158.00	149.50	151.00	124.48	2,326,852
2023-10-06	159.50	160.00	156.50	158.00	130.25	1,497,063
2023-10-05	163.00	165.00	158.00	158.00	130.25	6,007,627
2023-10-04	153.00	158.50	152.00	158.00	130.25	3,372,967
2023-10-03	152.50	154.00	151.50	153.00	126.13	934,185
2023-10-02	149.50	154.00	148.50	153.50	126.54	1,405,582
2023-09-28	149.00	149.50	147.00	147.00	121.18	274,443
2023-09-27	148.50	149.50	147.50	148.00	122.00	447,720
2023-09-26	151.50	152.50	149.00	149.00	122.83	337,942
2023-09-25	150.00	152.50	150.00	151.50	124.89	757,680
2023-09-22	147.00	150.00	147.00	149.00	122.83	430,500
2023-09-21	148.00	150.50	147.00	147.50	121.59	640,368
2023-09-20	150.50	150.50	148.00	149.00	122.83	466,016
2023-09-19	150.50	152.00	149.50	149.50	123.24	546,735
2023-09-18	147.50	151.00	147.00	149.50	123.24	623,148
2023-09-15	150.50	150.50	147.00	149.50	123.24	1,386,210
2023-09-14	153.50	154.50	152.50	152.50	125.71	894,363
2023-09-13	151.50	154.00	151.00	153.50	126.54	1,331,321
2023-09-12	151.50	153.00	150.50	150.50	124.07	882,525
2023-09-11	151.00	151.00	147.00	149.00	122.83	788,891
2023-09-08	153.00	155.50	150.00	150.00	123.65	2,142,813
2023-09-07	147.00	151.00	147.00	149.50	123.24	757,680
2023-09-06	148.50	150.50	146.50	148.50	122.42	817,950
2023-09-05	147.00	148.00	145.50	147.50	121.59	551,040
2023-09-04	143.50	147.00	143.00	146.50	120.77	676,961
2023-09-01	143.00	144.00	142.50	143.50	118.30	301,350
2023-08-31	142.00	144.50	141.00	144.50	119.12	349,781
2023-08-30	142.00	142.50	140.50	141.50	116.65	396,060
2023-08-29	141.00	141.00	138.50	140.00	115.41	297,045
2023-08-28	142.00	142.00	137.50	137.50	113.35	799,653
2023-08-25	143.00	143.00	141.00	141.00	116.23	279,825
2023-08-24	143.50	144.00	141.00	143.50	118.30	660,817
2023-08-23	142.00	143.00	141.00	141.50	116.65	595,166
2023-08-22	148.50	149.50	145.00	146.50	116.15	711,401
2023-08-21	145.50	151.00	145.00	146.00	115.76	628,530
2023-08-18	148.50	148.50	145.00	145.00	114.96	618,843
2023-08-17	146.00	148.50	145.50	148.50	117.74	442,338
2023-08-16	145.00	147.00	144.50	146.00	115.76	460,635
2023-08-15	144.50	147.00	143.50	147.00	116.55	527,362
2023-08-14	146.00	146.50	143.00	143.50	113.77	873,915
2023-08-11	148.50	151.00	146.50	147.00	116.55	961,091
2023-08-10	146.00	150.00	146.00	148.50	117.74	1,156,968
2023-08-09	150.00	151.00	146.50	147.00	116.55	1,708,008
2023-08-08	153.00	154.50	150.00	150.00	118.93	2,911,256

← NewerPage 13 of 21 · 1,216 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.