Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	155.50	157.50	155.00	156.50	124.08	484,312
2023-08-04	155.50	157.00	153.50	155.50	123.29	912,660
2023-08-02	159.00	160.00	152.50	153.00	121.31	1,824,243
2023-08-01	158.00	162.50	158.00	158.00	125.27	1,696,170
2023-07-31	160.00	161.00	157.00	158.00	125.27	1,135,443
2023-07-28	159.00	162.00	157.00	158.50	125.67	2,590,533
2023-07-27	155.00	159.00	154.00	158.50	125.67	2,685,243
2023-07-26	158.00	158.00	153.50	154.50	122.49	1,218,315
2023-07-25	155.50	158.00	152.00	155.50	123.29	1,470,157
2023-07-24	156.00	156.00	150.00	153.00	121.31	1,802,718
2023-07-21	156.50	156.50	152.00	155.00	122.89	1,853,302
2023-07-20	154.00	160.00	154.00	158.50	125.67	1,588,545
2023-07-19	162.50	162.50	156.50	156.50	124.08	1,225,848
2023-07-18	165.00	165.00	160.50	160.50	127.25	1,266,746
2023-07-17	168.00	168.00	163.50	163.50	129.63	1,644,510
2023-07-14	164.00	166.00	163.00	164.50	130.42	1,311,948
2023-07-13	161.00	164.00	161.00	162.00	128.44	1,310,872
2023-07-12	163.50	164.00	161.00	161.00	127.65	778,128
2023-07-11	161.50	164.00	160.50	162.50	128.84	1,151,587
2023-07-10	162.00	162.50	160.00	161.50	128.04	780,281
2023-07-07	167.00	167.00	159.00	160.50	127.25	3,845,441
2023-07-06	169.50	171.50	167.50	167.50	132.80	1,975,995
2023-07-05	168.50	170.00	168.50	168.50	133.59	2,262,277
2023-07-04	172.00	172.50	167.00	167.00	132.41	4,381,413
2023-07-03	169.50	173.00	168.50	169.00	133.99	3,230,902
2023-06-30	168.00	168.50	165.50	166.50	132.01	1,800,566
2023-06-29	164.50	167.50	164.00	167.00	132.41	1,277,508
2023-06-28	166.00	167.50	163.50	164.00	130.03	1,551,952
2023-06-27	167.00	170.50	164.00	165.00	130.82	2,691,701
2023-06-26	169.50	170.00	166.00	167.00	132.41	1,331,321
2023-06-21	169.50	173.00	168.50	169.50	134.39	3,937,998
2023-06-20	170.50	171.50	166.00	167.50	132.80	5,746,098
2023-06-19	170.00	177.00	169.50	175.50	139.14	7,245,315
2023-06-16	171.50	172.00	165.50	167.00	132.41	3,483,821
2023-06-15	174.00	174.00	169.00	171.00	135.58	4,016,565
2023-06-14	175.00	177.50	172.00	172.50	136.77	4,356,660
2023-06-13	169.50	176.00	166.50	174.00	137.96	10,807,702
2023-06-12	165.00	173.00	164.50	167.00	132.41	14,567,043
2023-06-09	158.00	162.50	154.00	161.00	127.65	11,398,563
2023-06-08	150.00	150.50	148.50	148.50	117.74	736,155
2023-06-07	147.50	150.00	147.50	149.00	118.13	848,085
2023-06-06	150.00	150.00	146.50	147.50	116.94	1,083,783
2023-06-05	152.00	152.00	149.50	149.50	118.53	980,463
2023-06-02	149.50	151.00	149.00	149.50	118.53	2,037,341
2023-06-01	147.00	149.50	146.50	148.00	117.34	1,536,885
2023-05-31	146.50	148.00	146.50	146.50	116.15	868,533
2023-05-30	146.50	147.50	145.50	147.00	116.55	951,405
2023-05-29	145.50	147.50	144.50	146.00	115.76	1,629,442
2023-05-26	145.50	146.00	143.00	143.00	113.38	829,788
2023-05-25	144.50	145.50	142.50	144.00	114.17	840,551
2023-05-24	144.50	144.50	143.50	143.50	113.77	389,602
2023-05-23	144.00	146.00	143.00	144.00	114.17	1,037,505
2023-05-22	143.50	144.50	142.00	143.00	113.38	537,048
2023-05-19	144.50	145.50	142.00	142.00	112.58	1,196,790
2023-05-18	142.00	144.00	140.50	144.00	114.17	1,021,361
2023-05-17	141.50	141.50	139.50	140.50	111.39	548,887
2023-05-16	143.00	143.50	140.50	140.50	111.39	485,388
2023-05-15	142.00	143.50	141.00	141.00	111.79	628,530
2023-05-12	141.00	142.00	140.00	141.00	111.79	417,585
2023-05-11	143.00	143.50	140.00	140.00	111.00	655,436

← NewerPage 14 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.