Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	107.50	108.50	106.00	106.00	101.41	245,076
2026-04-23	110.00	111.50	105.00	107.50	102.84	765,172
2026-04-22	109.00	110.00	108.00	110.00	105.24	392,788
2026-04-21	108.50	109.50	108.00	108.50	103.80	348,727
2026-04-20	110.00	110.00	107.50	108.00	103.32	405,337
2026-04-17	107.50	109.50	106.50	109.00	104.28	669,458
2026-04-16	106.00	107.50	105.50	107.00	102.37	394,787
2026-04-15	105.50	107.00	104.50	105.00	100.45	431,206
2026-04-14	104.00	105.00	103.50	104.50	99.974	396,187
2026-04-13	103.50	104.00	102.00	103.50	99.018	396,781
2026-04-10	104.00	105.00	102.50	103.50	99.018	546,999
2026-04-09	105.50	105.50	102.50	103.00	98.539	792,949
2026-04-08	106.50	107.00	104.50	105.50	100.93	806,255
2026-04-07	109.00	109.00	106.50	106.50	101.89	470,281
2026-04-02	109.00	110.50	107.50	108.00	103.32	279,438
2026-04-01	109.50	110.00	109.00	109.00	104.28	189,150
2026-03-31	110.00	110.50	107.50	108.00	103.32	423,939
2026-03-30	110.50	111.00	109.50	110.00	105.24	296,364
2026-03-27	111.00	113.00	111.00	112.50	107.63	260,145
2026-03-26	114.50	115.00	112.50	112.50	107.63	398,195
2026-03-25	116.50	116.50	112.50	113.50	108.58	633,482
2026-03-24	116.00	116.00	113.00	115.50	110.50	219,150
2026-03-23	113.50	116.00	112.50	113.50	108.58	463,535
2026-03-20	115.00	116.50	113.00	116.50	111.45	627,108
2026-03-19	115.00	116.00	113.00	114.00	109.06	210,344
2026-03-18	116.50	117.00	114.50	115.00	110.02	445,266
2026-03-17	115.50	117.50	115.00	116.00	110.98	532,362
2026-03-16	112.50	114.50	112.50	114.00	109.06	266,668
2026-03-13	113.50	115.50	113.50	113.50	108.58	569,620
2026-03-12	114.50	118.50	114.50	117.50	112.41	710,160
2026-03-11	112.00	114.50	112.00	114.00	109.06	465,578
2026-03-10	109.00	110.00	108.00	110.00	105.24	415,050
2026-03-09	108.50	109.50	106.50	106.50	101.89	657,500
2026-03-06	112.50	115.00	112.50	114.00	109.06	222,298
2026-03-05	111.50	114.50	111.50	114.00	109.06	377,552
2026-03-04	111.50	112.00	108.50	109.00	104.28	563,850
2026-03-03	117.50	117.50	113.00	113.50	108.58	521,123
2026-03-02	114.00	119.00	113.50	117.50	112.41	776,035
2026-02-26	110.50	117.00	110.50	117.00	111.93	2,757,658
2026-02-25	110.50	111.50	109.00	111.00	106.19	856,192
2026-02-24	110.00	111.50	109.50	110.00	105.24	649,578
2026-02-23	113.00	113.00	109.00	109.50	104.76	986,151
2026-02-11	111.00	113.50	111.00	113.00	108.11	404,313
2026-02-10	110.50	113.00	109.50	112.00	107.15	549,322
2026-02-09	112.50	113.00	111.50	112.50	107.63	308,728
2026-02-06	112.50	112.50	110.00	111.50	106.67	395,500
2026-02-05	113.00	116.00	112.00	113.00	108.11	624,251
2026-02-04	113.00	114.00	112.00	113.00	108.11	582,175
2026-02-03	113.50	114.50	111.50	112.50	107.63	678,600
2026-02-02	116.00	116.00	113.00	113.00	108.11	621,851
2026-01-30	120.00	120.00	116.00	116.00	110.98	1,330,301
2026-01-29	122.50	122.50	120.00	120.50	115.28	877,361
2026-01-28	124.00	124.00	122.00	122.50	117.19	410,544
2026-01-27	125.00	125.50	123.00	123.50	118.15	401,939
2026-01-26	125.00	126.00	124.00	125.00	119.59	246,489
2026-01-23	127.00	128.00	124.50	125.00	119.59	354,176
2026-01-22	126.00	127.50	125.00	127.00	121.50	431,070
2026-01-21	126.50	127.00	125.00	125.50	120.07	420,627
2026-01-20	129.00	129.00	125.00	127.00	121.50	604,650
2026-01-19	128.50	130.00	128.00	129.00	123.41	916,260

← NewerPage 3 of 5 · 242 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.