Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	129.00	129.00	126.00	126.00	96.815	350,857
2022-02-14	128.00	128.00	125.50	127.50	97.968	544,582
2022-02-11	130.50	130.50	128.50	130.00	99.889	397,136
2022-02-10	133.50	134.00	130.50	132.00	101.43	375,611
2022-02-09	131.00	132.50	130.00	132.50	101.81	374,535
2022-02-08	130.50	130.50	128.00	130.50	100.27	424,042
2022-02-07	126.00	129.50	126.00	129.50	99.505	450,948
2022-01-26	124.00	124.50	122.50	124.00	95.279	438,033
2022-01-25	122.50	125.00	122.50	123.00	94.510	388,526
2022-01-24	124.00	126.00	121.50	125.50	96.431	628,530
2022-01-21	128.50	128.50	126.00	126.00	96.815	645,750
2022-01-20	131.00	131.00	129.00	130.00	99.889	210,945
2022-01-19	130.00	131.50	129.00	130.00	99.889	482,160
2022-01-18	132.50	133.50	131.00	131.50	101.04	457,406
2022-01-17	131.00	132.00	129.50	131.50	101.04	266,910
2022-01-14	130.50	131.00	128.00	130.00	99.889	939,566
2022-01-13	136.00	136.50	131.00	131.00	100.66	1,121,452
2022-01-12	136.50	137.50	134.50	135.50	104.11	722,163
2022-01-11	141.00	143.00	135.50	136.00	104.50	1,725,228
2022-01-10	137.50	140.50	136.00	139.00	106.80	854,542
2022-01-07	141.00	141.50	135.00	138.50	106.42	1,316,253
2022-01-06	141.00	143.50	139.50	140.50	107.96	1,132,215
2022-01-05	141.00	143.00	140.00	142.50	109.49	1,257,060
2022-01-04	142.50	142.50	139.50	140.50	107.96	594,090
2022-01-03	140.00	142.00	138.50	140.50	107.96	727,545
2021-12-30	141.00	142.00	139.00	140.00	107.57	637,140
2021-12-29	140.00	142.00	138.00	141.00	108.34	1,136,520
2021-12-28	146.50	147.00	140.00	140.50	107.96	3,969,210
2021-12-27	139.50	146.50	139.00	142.50	109.49	4,927,072
2021-12-24	139.00	142.00	138.00	138.00	106.04	1,410,963
2021-12-23	142.00	144.50	137.50	137.50	105.65	2,420,486
2021-12-22	142.00	142.00	139.00	140.00	107.57	1,089,165
2021-12-21	143.50	144.50	138.00	140.00	107.57	2,954,306
2021-12-20	137.00	142.50	137.00	141.00	108.34	1,987,833
2021-12-17	139.00	140.50	136.00	138.50	106.42	1,159,121
2021-12-16	135.00	141.50	134.50	141.00	108.34	3,422,475
2021-12-15	134.50	136.00	133.00	133.00	102.19	675,885
2021-12-14	134.00	134.00	131.00	134.00	102.96	737,231
2021-12-13	137.50	139.50	133.50	134.00	102.96	1,462,623
2021-12-10	134.00	136.00	133.00	135.50	104.11	502,608
2021-12-09	136.00	136.50	133.50	134.50	103.35	1,040,733
2021-12-08	133.00	138.50	132.50	137.00	105.27	2,097,611
2021-12-07	131.00	133.00	130.50	132.00	101.43	526,286
2021-12-06	134.00	134.00	127.50	129.00	99.120	928,803
2021-12-03	131.50	134.00	131.50	132.50	101.81	405,746
2021-12-02	132.50	135.50	131.00	131.00	100.66	521,981
2021-12-01	133.00	134.50	131.50	133.00	102.19	553,192
2021-11-30	134.50	137.50	131.50	134.00	102.96	2,278,421
2021-11-29	123.00	132.00	123.00	129.50	99.505	1,057,953
2021-11-26	130.00	130.00	125.00	126.00	96.815	1,162,350
2021-11-25	133.00	133.50	130.00	130.00	99.889	416,508
2021-11-24	131.00	133.00	129.00	132.00	101.43	721,087
2021-11-23	132.50	135.50	129.00	129.50	99.505	1,098,851
2021-11-22	135.50	135.50	132.00	132.50	101.81	664,046
2021-11-19	136.50	136.50	132.50	133.50	102.58	796,425
2021-11-18	135.50	137.00	133.50	134.50	103.35	937,413
2021-11-17	138.50	139.50	134.50	136.00	104.50	1,824,243
2021-11-16	144.00	144.00	138.00	138.50	106.42	2,491,518
2021-11-15	139.50	142.50	136.50	141.50	108.73	3,158,793
2021-11-12	141.00	144.50	136.50	136.50	104.88	6,505,931

← NewerPage 20 of 21 · 1,221 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.