Hu Lane Associate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	117.50	118.50	115.50	116.00	116.00	400,466
2026-10-15	116.00	117.50	115.00	115.50	115.50	397,001
2026-10-14	119.00	119.00	117.00	117.00	117.00	287,310
2026-10-13	116.00	118.50	115.00	118.50	118.50	561,440
2026-10-12	115.50	118.00	115.50	116.50	116.50	259,169
2026-10-08	116.50	117.50	116.00	116.00	116.00	183,376
2026-10-07	117.00	118.00	116.00	116.00	116.00	416,200
2026-10-06	116.50	117.00	115.50	116.50	116.50	225,092
2026-10-05	117.00	119.00	116.00	116.50	116.50	405,500
2026-10-02	113.00	117.50	112.50	117.00	117.00	748,568
2026-10-01	112.50	113.00	111.50	113.00	113.00	201,128
2026-09-30	113.00	113.00	111.00	112.50	112.50	328,090
2026-09-29	111.50	112.00	111.00	111.50	111.50	213,006
2026-09-24	111.00	112.50	111.00	112.50	112.50	207,659
2026-09-23	112.50	112.50	111.00	111.00	111.00	146,077
2026-09-22	113.50	113.50	111.50	112.00	112.00	369,151
2026-09-21	113.50	113.50	112.00	112.50	112.50	383,178
2026-09-18	111.50	113.50	111.00	113.50	113.50	483,500
2026-09-17	111.50	112.00	111.00	111.00	111.00	273,052
2026-09-16	110.50	112.00	110.50	111.00	111.00	184,242
2026-09-15	111.50	111.50	110.00	110.50	110.50	233,667
2026-09-14	110.50	112.00	110.00	111.00	111.00	232,052
2026-09-11	111.50	111.50	110.50	111.00	111.00	398,002
2026-09-10	113.00	113.00	111.50	112.00	112.00	353,064
2026-09-09	113.50	113.50	112.00	112.50	112.50	357,003
2026-09-08	114.00	114.50	113.00	113.50	113.50	342,131
2026-09-07	117.00	117.00	113.50	114.00	114.00	1,008,426
2026-09-04	118.00	118.50	116.00	117.50	117.50	461,465
2026-09-03	121.50	122.50	117.50	118.00	118.00	1,274,114
2026-09-02	127.00	128.00	125.50	127.00	121.50	840,325
2026-09-01	125.00	128.00	125.00	126.50	121.02	655,031
2026-08-31	127.00	127.00	125.00	125.50	120.07	491,200
2026-08-28	127.50	128.50	127.00	127.00	121.50	510,250
2026-08-27	128.00	128.50	127.00	127.50	121.98	426,206
2026-08-26	127.00	128.50	127.00	127.00	121.50	332,483
2026-08-25	126.00	128.00	125.00	127.50	121.98	305,275
2026-08-24	128.00	129.00	126.50	126.50	121.02	267,150
2026-08-21	127.00	128.50	127.00	128.00	122.46	381,518
2026-08-20	128.00	128.50	127.00	127.50	121.98	312,129
2026-08-19	126.00	128.00	124.00	128.00	122.46	386,344
2026-08-18	127.50	128.50	126.00	126.50	121.02	600,566
2026-08-17	128.50	129.00	127.00	128.00	122.46	335,209
2026-08-14	130.00	130.00	127.00	127.50	121.98	794,302
2026-08-13	131.00	131.00	129.50	129.50	123.89	761,319
2026-08-12	131.00	131.00	129.00	130.50	124.85	954,784
2026-08-11	130.00	131.00	128.00	130.50	124.85	1,393,604
2026-08-10	127.50	131.00	126.00	130.00	124.37	3,487,946
2026-08-07	121.50	127.00	121.50	126.50	121.02	3,529,678
2026-08-06	120.00	120.50	118.00	120.50	115.28	418,952
2026-08-05	118.00	120.50	116.50	119.00	113.85	458,537
2026-08-04	117.50	118.00	116.50	116.50	111.45	222,100
2026-08-03	115.50	117.50	115.50	117.50	112.41	468,271
2026-07-31	114.00	119.50	114.00	116.00	110.98	1,575,050
2026-07-30	112.00	113.50	111.00	112.00	107.15	244,150
2026-07-29	113.00	113.50	110.00	112.50	107.63	508,086
2026-07-28	116.00	116.00	112.50	113.00	108.11	378,014
2026-07-27	116.50	117.50	115.00	115.50	110.50	230,179
2026-07-24	115.00	117.00	115.00	115.50	110.50	185,110
2026-07-23	118.00	118.00	115.00	115.00	110.02	290,180
2026-07-22	118.50	119.50	117.00	117.00	111.93	215,184

Page 1 of 3 · 125 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.