Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	143.00	144.00	142.00	142.00	112.58	900,821
2023-05-09	139.00	143.50	139.00	141.50	112.19	1,841,463
2023-05-08	141.00	141.50	138.50	138.50	109.81	560,726
2023-05-05	138.50	141.00	137.50	139.50	110.60	527,362
2023-05-04	138.00	139.00	137.50	138.50	109.81	217,402
2023-05-03	138.50	139.50	137.50	138.50	109.81	593,013
2023-05-02	137.00	139.00	136.00	138.50	109.81	745,841
2023-04-28	137.00	138.00	136.50	137.00	108.62	497,227
2023-04-27	135.00	136.00	132.50	134.50	106.64	485,388
2023-04-26	132.00	135.00	131.00	135.00	107.03	1,103,156
2023-04-25	139.50	139.50	132.00	133.00	105.45	1,617,603
2023-04-24	139.00	139.50	138.00	139.00	110.21	490,770
2023-04-21	143.00	143.00	139.00	139.00	110.21	1,416,345
2023-04-20	143.00	143.50	142.00	142.50	112.98	724,316
2023-04-19	146.00	146.00	142.50	143.00	113.38	778,128
2023-04-18	148.00	148.00	145.00	145.00	114.96	788,891
2023-04-17	147.50	148.00	145.50	147.50	116.94	783,510
2023-04-14	146.00	147.50	145.50	146.50	116.15	1,003,065
2023-04-13	148.00	148.00	145.00	145.00	114.96	1,152,663
2023-04-12	145.50	148.00	144.50	147.50	116.94	2,607,753
2023-04-11	143.50	145.00	143.00	144.50	114.57	969,701
2023-04-10	145.50	145.50	142.50	142.50	112.98	893,287
2023-04-07	143.50	145.00	143.50	144.00	114.17	971,853
2023-04-06	142.50	143.50	141.50	142.50	112.98	454,177
2023-03-31	143.00	145.50	142.00	142.50	112.98	1,784,422
2023-03-30	144.00	144.50	141.00	142.00	112.58	1,344,236
2023-03-29	141.50	144.00	141.50	143.50	113.77	1,208,628
2023-03-28	142.00	143.50	140.50	141.50	112.19	2,839,147
2023-03-27	145.00	146.50	142.50	144.00	114.17	4,202,756
2023-03-24	147.50	149.50	146.50	148.00	117.34	2,136,356
2023-03-23	141.00	146.50	138.50	146.00	115.76	4,199,527
2023-03-22	148.00	149.50	147.00	148.00	117.34	1,400,201
2023-03-21	148.00	149.00	146.50	146.50	116.15	720,011
2023-03-20	147.00	147.50	146.00	147.00	116.55	410,051
2023-03-17	145.00	147.50	145.00	146.00	115.76	1,093,470
2023-03-16	145.50	146.50	142.00	143.50	113.77	1,513,207
2023-03-15	147.50	149.00	146.50	146.50	116.15	1,301,186
2023-03-14	148.00	148.00	144.00	145.00	114.96	1,703,703
2023-03-13	149.00	150.00	146.00	148.00	117.34	1,313,025
2023-03-10	152.00	153.00	147.50	149.50	118.53	2,171,872
2023-03-09	158.50	158.50	153.50	154.00	122.10	2,355,911
2023-03-08	158.00	159.00	156.50	157.50	124.87	1,455,090
2023-03-07	155.50	162.50	155.50	159.00	126.06	4,132,800
2023-03-06	154.00	156.50	154.00	155.50	123.29	1,074,097
2023-03-03	155.50	155.50	153.00	153.00	121.31	1,191,408
2023-03-02	154.00	155.00	153.00	154.50	122.49	552,116
2023-03-01	153.50	154.00	152.00	153.50	121.70	674,808
2023-02-24	157.50	158.00	153.00	153.50	121.70	1,396,972
2023-02-23	156.00	157.00	155.00	156.50	124.08	800,730
2023-02-22	158.00	158.00	154.50	155.00	122.89	1,490,606
2023-02-21	159.50	160.50	158.00	159.00	126.06	964,320
2023-02-20	156.50	160.00	156.50	158.50	125.67	1,514,283
2023-02-17	158.00	158.50	156.00	156.50	124.08	1,559,486
2023-02-16	156.00	159.50	156.00	158.50	125.67	1,742,448
2023-02-15	156.00	158.50	155.00	155.50	123.29	1,930,792
2023-02-14	157.00	158.00	155.00	155.00	122.89	1,011,675
2023-02-13	155.00	156.00	154.00	155.00	122.89	986,921
2023-02-10	159.00	159.50	154.50	154.50	122.49	1,546,571
2023-02-09	158.00	161.00	158.00	158.00	125.27	1,664,958
2023-02-08	160.50	160.50	157.00	158.50	125.67	1,912,496

← NewerPage 15 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.