Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	106.50	110.00	106.00	110.00	84.521	481,083
2022-05-12	105.00	107.50	105.00	105.00	80.679	276,596
2022-05-11	103.00	107.50	102.50	106.50	81.832	541,353
2022-05-10	101.00	103.00	100.50	103.00	79.143	701,715
2022-05-09	106.00	106.00	102.00	103.00	79.143	355,162
2022-05-06	104.00	106.00	104.00	106.00	81.448	157,132
2022-05-05	110.00	110.00	108.00	108.50	83.369	387,450
2022-05-04	103.00	108.00	103.00	108.00	82.984	596,242
2022-05-03	104.50	106.00	101.50	102.50	78.758	720,011
2022-04-29	106.50	106.50	103.50	104.00	79.911	226,012
2022-04-28	105.00	105.50	104.00	104.50	80.295	181,886
2022-04-27	102.00	104.00	100.00	103.00	79.143	693,105
2022-04-26	108.50	108.50	106.00	106.00	81.448	398,212
2022-04-25	110.50	110.50	107.50	108.00	82.984	542,430
2022-04-22	113.00	115.00	112.50	112.50	86.442	349,781
2022-04-21	115.50	115.50	114.50	114.50	87.979	128,073
2022-04-20	114.50	115.50	113.00	115.00	88.363	434,805
2022-04-19	114.00	115.50	113.00	113.50	87.211	419,737
2022-04-18	114.50	115.50	112.50	113.50	87.211	544,582
2022-04-15	117.50	117.50	115.00	115.50	88.747	387,450
2022-04-14	118.00	119.00	117.50	117.50	90.284	177,581
2022-04-13	118.00	118.50	116.50	117.50	90.284	293,816
2022-04-12	117.00	119.50	115.00	116.50	89.516	634,987
2022-04-11	121.50	122.00	116.00	117.00	89.900	803,958
2022-04-08	124.00	124.50	120.50	121.50	93.358	837,322
2022-04-07	124.00	128.00	122.50	122.50	94.126	1,999,672
2022-04-06	123.00	124.00	122.50	122.50	94.126	579,022
2022-04-01	122.50	126.50	122.00	124.50	95.663	627,453
2022-03-31	129.50	129.50	123.50	123.50	94.894	1,573,477
2022-03-30	127.00	133.00	125.50	128.50	98.736	4,222,128
2022-03-29	119.00	125.00	119.00	125.00	96.047	1,802,718
2022-03-28	118.00	118.00	116.50	117.00	89.900	213,097
2022-03-25	120.50	121.00	118.00	118.00	90.668	364,848
2022-03-24	119.00	120.50	118.00	120.50	92.589	411,127
2022-03-23	120.00	120.00	118.50	119.00	91.437	186,191
2022-03-22	119.00	119.00	117.50	118.50	91.052	116,235
2022-03-21	117.50	119.50	117.50	118.50	91.052	116,235
2022-03-18	119.00	119.00	117.00	117.50	90.284	153,903
2022-03-17	115.50	119.00	115.50	119.00	91.437	529,515
2022-03-16	115.00	116.00	111.50	112.00	86.058	440,186
2022-03-15	117.00	117.00	113.50	113.50	87.211	365,925
2022-03-14	120.00	120.50	116.50	117.00	89.900	237,851
2022-03-11	119.00	119.50	117.00	119.50	91.821	151,751
2022-03-10	118.50	119.50	118.00	119.00	91.437	288,435
2022-03-09	117.00	117.00	115.00	116.50	89.516	384,221
2022-03-08	115.50	118.50	113.50	113.50	87.211	765,213
2022-03-07	123.00	123.00	118.50	119.00	91.437	780,281
2022-03-04	124.00	125.50	123.50	124.00	95.279	174,352
2022-03-03	127.50	127.50	124.00	125.50	96.431	287,358
2022-03-02	125.00	126.00	123.50	126.00	96.815	416,508
2022-03-01	126.00	126.00	124.50	126.00	96.815	157,132
2022-02-25	126.00	126.00	123.50	124.00	95.279	334,713
2022-02-24	126.00	127.50	123.00	123.50	94.894	577,946
2022-02-23	124.00	128.50	123.50	128.50	98.736	481,083
2022-02-22	126.00	126.50	123.00	123.50	94.894	614,538
2022-02-21	125.00	127.50	125.00	127.50	97.968	315,341
2022-02-18	126.00	126.50	123.00	125.50	96.431	706,020
2022-02-17	127.00	127.50	125.50	126.00	96.815	331,485
2022-02-16	128.00	128.50	125.00	126.00	96.815	520,905
2022-02-15	129.00	129.00	126.00	126.00	96.815	350,857

← NewerPage 19 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.