Hu Lane Associate Inc. (TPEX:6279)
Taiwan · Delayed Price · Currency is TWD 133.00
-3.00 (-2.21%)
Sep 5, 2025, 1:30 PM CST
Hu Lane Associate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 137.00 | 137.50 | 132.50 | 133.00 | 133.00 | -2.21% | 1,266,997 |
| Sep 4, 2025 | 137.50 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 416,373 |
| Sep 3, 2025 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | -3.13% | 1,105,448 |
| Sep 2, 2025 | 141.90 | 143.81 | 140.95 | 141.43 | 135.71 | -0.33% | 1,326,143 |
| Sep 1, 2025 | 142.86 | 142.86 | 140.00 | 141.90 | 136.17 | -1.00% | 1,234,865 |
| Aug 29, 2025 | 143.81 | 144.76 | 142.38 | 143.33 | 137.54 | 1.01% | 1,107,020 |
| Aug 28, 2025 | 141.90 | 143.81 | 141.43 | 141.90 | 136.17 | - | 744,497 |
| Aug 27, 2025 | 141.90 | 142.86 | 141.43 | 141.90 | 136.17 | 1.01% | 650,637 |
| Aug 26, 2025 | 140.00 | 144.76 | 139.52 | 140.48 | 134.80 | 1.03% | 1,540,762 |
| Aug 25, 2025 | 139.05 | 140.48 | 139.05 | 139.05 | 133.43 | 1.04% | 817,800 |
| Aug 22, 2025 | 136.19 | 138.57 | 136.19 | 137.62 | 132.06 | 0.70% | 541,205 |
| Aug 21, 2025 | 135.71 | 137.14 | 135.71 | 136.67 | 131.14 | 1.77% | 311,692 |
| Aug 20, 2025 | 133.81 | 136.19 | 132.86 | 134.29 | 128.86 | -0.70% | 602,271 |
| Aug 19, 2025 | 135.71 | 135.71 | 133.81 | 135.24 | 129.77 | -0.35% | 655,905 |
| Aug 18, 2025 | 138.10 | 138.10 | 135.24 | 135.71 | 130.23 | -1.39% | 631,389 |
| Aug 15, 2025 | 135.71 | 138.10 | 135.24 | 137.62 | 132.06 | 1.76% | 615,845 |
| Aug 14, 2025 | 137.62 | 137.62 | 135.24 | 135.24 | 129.77 | -1.39% | 1,030,852 |
| Aug 13, 2025 | 139.05 | 140.48 | 136.67 | 137.14 | 131.60 | -0.70% | 1,526,493 |
| Aug 12, 2025 | 136.19 | 139.05 | 136.19 | 138.10 | 132.52 | 0.70% | 1,057,037 |
| Aug 11, 2025 | 135.24 | 138.10 | 134.76 | 137.14 | 131.60 | 2.49% | 1,650,668 |
| Aug 8, 2025 | 131.90 | 135.24 | 129.52 | 133.81 | 128.40 | 1.81% | 1,853,001 |
| Aug 7, 2025 | 132.38 | 132.86 | 130.95 | 131.43 | 126.12 | - | 706,516 |
| Aug 6, 2025 | 131.43 | 133.33 | 130.95 | 131.43 | 126.12 | - | 746,875 |
| Aug 5, 2025 | 130.48 | 132.38 | 130.00 | 131.43 | 126.12 | 1.47% | 765,226 |
| Aug 4, 2025 | 127.14 | 130.00 | 126.67 | 129.52 | 124.29 | - | 381,711 |
| Aug 1, 2025 | 126.19 | 131.43 | 124.29 | 129.52 | 124.29 | 1.49% | 864,180 |
| Jul 31, 2025 | 128.10 | 128.10 | 125.71 | 127.62 | 122.46 | - | 873,578 |
| Jul 30, 2025 | 128.10 | 128.57 | 126.67 | 127.62 | 122.46 | 0.38% | 356,515 |
| Jul 29, 2025 | 128.57 | 128.57 | 126.67 | 127.14 | 122.01 | -1.11% | 364,723 |
| Jul 28, 2025 | 128.57 | 129.05 | 127.14 | 128.57 | 123.38 | 0.37% | 361,034 |
| Jul 25, 2025 | 128.57 | 129.52 | 127.14 | 128.10 | 122.92 | -0.37% | 600,547 |
| Jul 24, 2025 | 128.10 | 129.52 | 126.67 | 128.57 | 123.38 | 0.74% | 631,541 |
| Jul 23, 2025 | 125.24 | 128.10 | 125.24 | 127.62 | 122.46 | 2.29% | 473,986 |
| Jul 22, 2025 | 127.62 | 127.62 | 124.29 | 124.76 | 119.72 | -1.51% | 613,653 |
| Jul 21, 2025 | 126.19 | 128.57 | 126.19 | 126.67 | 121.55 | 0.38% | 403,191 |
| Jul 18, 2025 | 127.62 | 128.10 | 126.19 | 126.19 | 121.09 | -0.75% | 439,957 |
| Jul 17, 2025 | 125.71 | 127.14 | 125.71 | 127.14 | 122.01 | 1.91% | 539,327 |
| Jul 16, 2025 | 125.24 | 126.67 | 124.76 | 124.76 | 119.72 | - | 559,784 |
| Jul 15, 2025 | 124.29 | 125.24 | 124.29 | 124.76 | 119.72 | 0.77% | 414,587 |
| Jul 14, 2025 | 128.57 | 128.57 | 123.81 | 123.81 | 118.81 | -3.70% | 1,311,086 |
| Jul 11, 2025 | 121.90 | 130.95 | 121.90 | 128.57 | 123.38 | 5.47% | 2,160,869 |
| Jul 10, 2025 | 122.86 | 124.76 | 121.90 | 121.90 | 116.98 | -0.78% | 419,191 |
| Jul 9, 2025 | 120.48 | 123.81 | 120.48 | 122.86 | 117.89 | 1.98% | 331,966 |
| Jul 8, 2025 | 121.90 | 121.90 | 120.00 | 120.48 | 115.61 | -1.94% | 764,647 |
| Jul 7, 2025 | 124.29 | 124.29 | 120.00 | 122.86 | 117.89 | -1.15% | 772,507 |
| Jul 4, 2025 | 126.67 | 127.14 | 124.29 | 124.29 | 119.26 | -1.51% | 659,746 |
| Jul 3, 2025 | 125.24 | 127.14 | 125.24 | 126.19 | 121.09 | 0.76% | 580,811 |
| Jul 2, 2025 | 124.29 | 125.71 | 124.29 | 125.24 | 120.18 | 0.76% | 502,176 |
| Jul 1, 2025 | 125.24 | 125.71 | 123.81 | 124.29 | 119.26 | -0.76% | 639,356 |
| Jun 30, 2025 | 128.57 | 128.57 | 125.24 | 125.24 | 120.18 | -0.75% | 1,081,075 |