Hu Lane Associate Inc. (TPEX:6279)
Taiwan · Delayed Price · Currency is TWD 136.00
+2.00 (1.49%)
Aug 1, 2025, 1:30 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 132.50 | 138.00 | 130.50 | 136.00 | 136.00 | 1.49% | 821,729 |
| Jul 31, 2025 | 134.50 | 134.50 | 132.00 | 134.00 | 134.00 | - | 831,980 |
| Jul 30, 2025 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | 0.37% | 339,539 |
| Jul 29, 2025 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -1.11% | 347,356 |
| Jul 28, 2025 | 135.00 | 135.50 | 133.50 | 135.00 | 135.00 | 0.37% | 343,842 |
| Jul 25, 2025 | 135.00 | 136.00 | 133.50 | 134.50 | 134.50 | -0.37% | 571,950 |
| Jul 24, 2025 | 134.50 | 136.00 | 133.00 | 135.00 | 135.00 | 0.75% | 601,468 |
| Jul 23, 2025 | 131.50 | 134.50 | 131.50 | 134.00 | 134.00 | 2.29% | 451,416 |
| Jul 22, 2025 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | -1.50% | 584,432 |
| Jul 21, 2025 | 132.50 | 135.00 | 132.50 | 133.00 | 133.00 | 0.38% | 383,992 |
| Jul 18, 2025 | 134.00 | 134.50 | 132.50 | 132.50 | 132.50 | -0.75% | 419,007 |
| Jul 17, 2025 | 132.00 | 133.50 | 132.00 | 133.50 | 133.50 | 1.91% | 513,645 |
| Jul 16, 2025 | 131.50 | 133.00 | 131.00 | 131.00 | 131.00 | - | 533,128 |
| Jul 15, 2025 | 130.50 | 131.50 | 130.50 | 131.00 | 131.00 | 0.77% | 394,845 |
| Jul 14, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | 1,248,654 |
| Jul 11, 2025 | 128.00 | 137.50 | 128.00 | 135.00 | 135.00 | 5.47% | 2,057,971 |
| Jul 10, 2025 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 399,230 |
| Jul 9, 2025 | 126.50 | 130.00 | 126.50 | 129.00 | 129.00 | 1.98% | 316,159 |
| Jul 8, 2025 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | -1.94% | 728,236 |
| Jul 7, 2025 | 130.50 | 130.50 | 126.00 | 129.00 | 129.00 | -1.15% | 735,721 |
| Jul 4, 2025 | 133.00 | 133.50 | 130.50 | 130.50 | 130.50 | -1.51% | 628,330 |
| Jul 3, 2025 | 131.50 | 133.50 | 131.50 | 132.50 | 132.50 | 0.76% | 553,154 |
| Jul 2, 2025 | 130.50 | 132.00 | 130.50 | 131.50 | 131.50 | 0.77% | 478,263 |
| Jul 1, 2025 | 131.50 | 132.00 | 130.00 | 130.50 | 130.50 | -0.76% | 608,911 |
| Jun 30, 2025 | 135.00 | 135.00 | 131.50 | 131.50 | 131.50 | -0.75% | 1,029,596 |
| Jun 27, 2025 | 133.50 | 135.00 | 132.00 | 132.50 | 132.50 | 0.76% | 751,623 |
| Jun 26, 2025 | 132.50 | 133.50 | 131.00 | 131.50 | 131.50 | -0.38% | 537,720 |
| Jun 25, 2025 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | - | 484,410 |
| Jun 24, 2025 | 130.50 | 133.50 | 130.50 | 132.00 | 132.00 | 1.93% | 409,481 |
| Jun 23, 2025 | 130.00 | 130.00 | 127.50 | 129.50 | 129.50 | -1.52% | 825,172 |
| Jun 20, 2025 | 134.00 | 134.50 | 131.00 | 131.50 | 131.50 | -1.87% | 937,613 |
| Jun 19, 2025 | 133.50 | 134.50 | 132.50 | 134.00 | 134.00 | 1.13% | 685,552 |
| Jun 18, 2025 | 133.00 | 134.00 | 132.50 | 132.50 | 132.50 | -0.38% | 505,011 |
| Jun 17, 2025 | 133.00 | 134.50 | 132.50 | 133.00 | 133.00 | 0.38% | 458,310 |
| Jun 16, 2025 | 133.50 | 133.50 | 131.50 | 132.50 | 132.50 | -0.38% | 716,091 |
| Jun 13, 2025 | 134.00 | 138.00 | 133.00 | 133.00 | 133.00 | -1.12% | 1,557,643 |
| Jun 12, 2025 | 134.50 | 135.00 | 133.50 | 134.50 | 134.50 | 0.37% | 558,091 |
| Jun 11, 2025 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | - | 858,922 |
| Jun 10, 2025 | 134.00 | 135.50 | 133.50 | 134.00 | 134.00 | - | 564,396 |
| Jun 9, 2025 | 134.50 | 134.50 | 131.50 | 134.00 | 134.00 | -0.37% | 598,863 |
| Jun 6, 2025 | 136.50 | 137.50 | 134.00 | 134.50 | 134.50 | -2.18% | 1,130,498 |
| Jun 5, 2025 | 140.50 | 140.50 | 137.00 | 137.50 | 137.50 | -2.14% | 924,823 |
| Jun 4, 2025 | 140.50 | 141.00 | 139.00 | 140.50 | 140.50 | 1.08% | 885,172 |
| Jun 3, 2025 | 140.50 | 141.00 | 138.50 | 139.00 | 139.00 | -0.71% | 826,455 |
| Jun 2, 2025 | 140.50 | 141.00 | 138.00 | 140.00 | 140.00 | 0.36% | 775,906 |
| May 29, 2025 | 139.00 | 140.50 | 136.50 | 139.50 | 139.50 | 0.36% | 1,324,127 |
| May 28, 2025 | 143.00 | 143.50 | 137.50 | 139.00 | 139.00 | -1.77% | 1,565,088 |
| May 27, 2025 | 144.50 | 145.00 | 140.00 | 141.50 | 141.50 | -2.08% | 1,152,792 |
| May 26, 2025 | 146.00 | 146.50 | 143.00 | 144.50 | 144.50 | -1.37% | 813,067 |
| May 23, 2025 | 147.50 | 149.00 | 146.50 | 146.50 | 146.50 | -1.35% | 428,422 |