Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	157.50	160.00	157.50	158.50	125.67	1,267,822
2023-02-06	161.00	163.00	158.00	158.00	125.27	2,696,006
2023-02-03	157.00	163.50	156.50	160.50	127.25	4,835,591
2023-02-02	157.50	158.00	154.50	157.00	124.48	3,403,102
2023-02-01	155.00	156.50	151.50	156.00	123.68	3,101,752
2023-01-31	155.50	158.00	152.50	154.50	122.49	5,555,602
2023-01-30	148.00	151.00	147.00	150.00	118.93	2,981,212
2023-01-17	143.50	143.50	142.00	143.50	113.77	603,776
2023-01-16	142.50	143.00	141.00	142.00	112.58	490,770
2023-01-13	143.50	145.00	141.50	141.50	112.19	787,815
2023-01-12	144.50	144.50	142.50	142.50	112.98	659,741
2023-01-11	143.50	145.00	143.00	143.00	113.38	725,392
2023-01-10	145.00	146.00	143.00	143.00	113.38	1,633,747
2023-01-09	145.00	146.00	142.50	144.00	114.17	1,811,328
2023-01-06	141.50	144.50	141.50	143.50	113.77	777,052
2023-01-05	143.50	144.50	142.00	142.00	112.58	1,150,511
2023-01-04	143.50	145.00	142.00	142.00	112.58	1,299,033
2023-01-03	144.50	146.00	142.50	144.50	114.57	1,531,503
2022-12-30	144.50	146.00	143.00	144.50	114.57	2,499,052
2022-12-29	141.00	142.50	136.50	140.50	111.39	2,841,300
2022-12-28	147.00	148.00	141.50	142.50	112.98	2,946,772
2022-12-27	148.00	151.50	148.00	149.50	118.53	874,991
2022-12-26	150.50	151.00	147.50	147.50	116.94	647,902
2022-12-23	149.00	151.00	148.00	149.50	118.53	1,396,972
2022-12-22	148.00	152.00	146.50	152.00	120.51	1,846,845
2022-12-21	148.50	149.50	144.50	145.50	115.36	1,953,393
2022-12-20	154.00	157.00	147.00	147.50	116.94	1,957,698
2022-12-19	157.50	158.50	154.00	154.00	122.10	1,232,306
2022-12-16	159.50	163.50	157.50	157.50	124.87	3,074,846
2022-12-15	161.50	165.50	161.00	161.50	128.04	2,742,285
2022-12-14	162.50	166.50	161.00	161.50	128.04	5,968,882
2022-12-13	161.50	162.50	158.00	161.50	128.04	3,970,286
2022-12-12	156.50	166.00	156.00	161.50	128.04	7,039,751
2022-12-09	162.00	162.50	155.50	157.50	124.87	4,610,655
2022-12-08	153.00	158.50	153.00	158.00	125.27	2,115,907
2022-12-07	157.50	157.50	151.50	152.00	120.51	2,364,521
2022-12-06	161.00	162.00	157.50	157.50	124.87	2,092,230
2022-12-05	163.00	164.50	159.00	161.00	127.65	3,521,490
2022-12-02	156.00	161.50	155.50	160.50	127.25	4,762,406
2022-12-01	157.50	159.50	156.00	156.00	123.68	2,842,376
2022-11-30	155.00	156.50	153.50	155.50	123.29	2,835,918
2022-11-29	154.50	155.00	153.00	153.50	121.70	1,837,158
2022-11-28	154.00	157.50	153.00	156.00	123.68	2,712,150
2022-11-25	154.50	157.00	154.00	154.00	122.10	2,261,201
2022-11-24	156.00	158.00	154.00	154.00	122.10	3,465,525
2022-11-23	153.50	155.50	153.00	153.50	121.70	2,493,671
2022-11-22	151.00	153.50	149.50	152.50	120.91	2,857,443
2022-11-21	155.00	157.00	151.50	152.00	120.51	4,147,867
2022-11-18	155.50	159.00	154.00	155.00	122.89	9,020,051
2022-11-17	144.50	155.00	144.00	153.50	121.70	8,477,621
2022-11-16	142.00	146.50	142.00	145.50	115.36	5,382,326
2022-11-15	144.00	146.00	139.50	143.00	113.38	5,558,831
2022-11-14	143.50	145.50	141.00	145.00	114.96	6,688,893
2022-11-11	156.00	157.00	142.00	143.00	113.38	11,652,558
2022-11-10	158.00	169.50	149.00	149.50	118.53	12,281,088
2022-11-09	161.00	164.00	156.50	156.50	124.08	4,481,505
2022-11-08	157.00	159.00	154.50	157.00	124.48	1,973,842
2022-11-07	157.00	158.50	153.50	155.00	122.89	1,754,287
2022-11-04	155.00	156.00	154.00	155.50	123.29	983,692
2022-11-03	152.00	156.50	151.50	155.00	122.89	1,642,357

← NewerPage 16 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.