Hu Lane Associate Inc. (TPEX:6279)
Taiwan · Delayed Price · Currency is TWD 131.00
-1.50 (-1.13%)
Oct 9, 2025, 1:30 PM CST
Hu Lane Associate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | -1.13% | 624,211 |
| Oct 8, 2025 | 135.00 | 136.00 | 131.00 | 132.50 | 132.50 | 2.71% | 1,611,468 |
| Oct 7, 2025 | 129.00 | 129.50 | 128.00 | 129.00 | 129.00 | 0.39% | 236,151 |
| Oct 3, 2025 | 127.50 | 129.00 | 126.50 | 128.50 | 128.50 | 1.58% | 304,801 |
| Oct 2, 2025 | 127.50 | 128.50 | 126.00 | 126.50 | 126.50 | 0.40% | 206,105 |
| Oct 1, 2025 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | -1.18% | 185,874 |
| Sep 30, 2025 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 0.79% | 210,550 |
| Sep 29, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Sep 26, 2025 | 128.00 | 128.00 | 125.50 | 126.50 | 126.50 | -1.56% | 657,442 |
| Sep 25, 2025 | 129.50 | 130.00 | 128.00 | 128.50 | 128.50 | -0.77% | 364,126 |
| Sep 24, 2025 | 130.50 | 131.00 | 129.50 | 129.50 | 129.50 | -0.38% | 289,456 |
| Sep 23, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 252,738 |
| Sep 22, 2025 | 131.50 | 132.00 | 130.50 | 132.00 | 132.00 | 1.15% | 220,178 |
| Sep 19, 2025 | 130.50 | 131.50 | 129.50 | 130.50 | 130.50 | - | 443,396 |
| Sep 18, 2025 | 131.00 | 131.50 | 130.00 | 130.50 | 130.50 | 0.38% | 243,645 |
| Sep 17, 2025 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | -0.38% | 456,893 |
| Sep 16, 2025 | 130.00 | 131.50 | 130.00 | 130.50 | 130.50 | 1.16% | 309,232 |
| Sep 15, 2025 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 448,781 |
| Sep 12, 2025 | 128.50 | 129.50 | 128.50 | 129.00 | 129.00 | 0.39% | 414,312 |
| Sep 11, 2025 | 132.00 | 132.50 | 127.50 | 128.50 | 128.50 | -2.28% | 1,328,212 |
| Sep 10, 2025 | 131.00 | 132.00 | 130.50 | 131.50 | 131.50 | 0.38% | 319,743 |
| Sep 9, 2025 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | -0.38% | 493,905 |
| Sep 8, 2025 | 132.50 | 132.50 | 130.50 | 131.50 | 131.50 | -1.13% | 729,482 |
| Sep 5, 2025 | 137.00 | 137.50 | 132.50 | 133.00 | 133.00 | -2.21% | 1,267,549 |
| 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 | 135.72 | -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 | 134.81 | 1.03% | 1,540,762 |
| Aug 25, 2025 | 139.05 | 140.48 | 139.05 | 139.05 | 133.44 | 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 | 131.15 | 1.77% | 311,692 |
| Aug 20, 2025 | 133.81 | 136.19 | 132.86 | 134.29 | 128.87 | -0.70% | 602,271 |
| Aug 19, 2025 | 135.71 | 135.71 | 133.81 | 135.24 | 129.78 | -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 | 129.78 | -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 | 128.41 | 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 | 122.47 | - | 873,578 |