Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	115.00	119.00	115.00	118.00	112.89	345,000
2026-07-20	115.50	116.00	110.00	114.00	109.06	595,306
2026-07-17	118.00	118.50	115.50	115.50	110.50	545,526
2026-07-16	120.00	120.50	118.50	119.50	114.32	192,486
2026-07-15	120.50	121.50	119.50	120.00	114.80	369,853
2026-07-14	121.50	121.50	118.50	121.00	115.76	506,023
2026-07-13	123.50	123.50	120.50	121.50	116.24	545,261
2026-07-10	122.50	122.50	122.50	122.50	117.19	0
2026-07-09	124.00	124.50	122.00	122.50	117.19	603,234
2026-07-08	125.00	125.50	122.50	124.00	118.63	830,092
2026-07-07	127.50	129.50	122.50	123.50	118.15	2,087,550
2026-07-06	123.50	127.00	123.00	123.50	118.15	1,065,743
2026-07-03	119.00	124.00	118.50	123.50	118.15	1,818,964
2026-07-02	116.50	119.00	115.00	119.00	113.85	484,266
2026-07-01	118.00	119.00	116.00	116.50	111.45	424,765
2026-06-30	117.00	118.00	117.00	117.50	112.41	272,262
2026-06-29	117.00	118.00	116.50	116.50	111.45	229,066
2026-06-26	119.00	119.00	116.50	116.50	111.45	451,556
2026-06-25	120.00	121.00	118.50	119.00	113.85	305,046
2026-06-24	119.50	120.00	118.00	120.00	114.80	363,062
2026-06-23	122.00	122.00	119.00	120.00	114.80	470,848
2026-06-22	123.00	124.00	121.00	122.00	116.72	933,730
2026-06-18	119.00	121.50	119.00	120.50	115.28	757,395
2026-06-17	118.00	118.50	117.00	118.00	112.89	474,320
2026-06-16	121.50	121.50	118.00	118.00	112.89	541,409
2026-06-15	122.50	122.50	120.00	121.00	115.76	619,931
2026-06-12	122.00	123.00	120.00	120.50	115.28	603,381
2026-06-11	120.00	121.00	118.00	120.50	115.28	547,215
2026-06-10	123.00	125.00	120.00	120.00	114.80	1,057,617
2026-06-09	121.00	124.00	121.00	123.50	118.15	1,391,916
2026-06-08	115.00	121.00	115.00	119.50	114.32	928,646
2026-06-05	120.00	123.50	119.50	120.50	115.28	1,324,775
2026-06-04	120.50	120.50	118.50	118.50	113.37	416,105
2026-06-03	119.00	121.50	118.00	120.50	115.28	1,046,402
2026-06-02	119.00	119.50	116.50	119.00	113.85	735,026
2026-06-01	122.50	122.50	119.00	119.00	113.85	1,062,952
2026-05-29	125.00	126.00	122.00	122.50	117.19	1,607,646
2026-05-28	119.00	127.50	119.00	122.50	117.19	3,075,237
2026-05-27	117.00	119.00	116.00	116.50	111.45	624,279
2026-05-26	119.00	119.50	116.00	117.00	111.93	957,552
2026-05-25	121.00	121.00	118.00	119.00	113.85	1,026,965
2026-05-22	119.50	120.50	118.50	120.00	114.80	1,131,818
2026-05-21	118.50	120.50	118.50	119.50	114.32	925,300
2026-05-20	113.50	118.50	113.50	117.50	112.41	1,239,053
2026-05-19	114.50	116.50	113.00	113.50	108.58	698,212
2026-05-18	115.00	115.00	113.50	113.50	108.58	695,342
2026-05-15	117.50	118.50	115.50	115.50	110.50	646,054
2026-05-14	120.00	120.00	117.00	117.50	112.41	653,794
2026-05-13	119.00	121.50	118.00	118.50	113.37	736,403
2026-05-12	120.50	121.00	118.50	119.00	113.85	1,096,977
2026-05-11	122.00	123.50	120.00	120.50	115.28	1,867,391
2026-05-08	123.50	126.50	122.00	124.00	118.63	2,436,294
2026-05-07	115.00	124.00	115.00	124.00	118.63	4,331,124
2026-05-06	110.50	116.50	108.50	116.00	110.98	2,466,417
2026-05-05	106.50	109.50	106.00	109.00	104.28	579,451
2026-05-04	108.50	108.50	105.00	106.00	101.41	481,163
2026-04-30	105.00	108.00	105.00	107.50	102.84	392,538
2026-04-29	103.50	106.00	103.50	106.00	101.41	162,572
2026-04-28	105.50	105.50	104.00	104.50	99.974	241,273
2026-04-27	106.50	106.50	103.00	105.50	100.93	405,495

← NewerPage 2 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.