Hu Lane Associate Inc. (6279.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 156.50 | 156.50 | 154.50 | 155.50 | 155.50 | 214,559 |
| 02 May 2024 | 156.00 | 156.00 | 154.50 | 155.50 | 155.50 | 175,000 |
| 30 Apr 2024 | 156.50 | 157.50 | 155.50 | 155.50 | 155.50 | 462,000 |
| 29 Apr 2024 | 152.50 | 155.50 | 152.50 | 155.50 | 155.50 | 381,000 |
| 26 Apr 2024 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 280,000 |
| 25 Apr 2024 | 152.00 | 152.50 | 151.00 | 152.00 | 152.00 | 261,000 |
| 24 Apr 2024 | 152.50 | 152.50 | 151.00 | 151.50 | 151.50 | 343,000 |
| 23 Apr 2024 | 152.00 | 152.00 | 149.00 | 150.50 | 150.50 | 492,000 |
| 22 Apr 2024 | 150.00 | 150.50 | 147.00 | 150.00 | 150.00 | 499,000 |
| 19 Apr 2024 | 150.00 | 151.00 | 145.00 | 148.50 | 148.50 | 913,000 |
| 18 Apr 2024 | 151.50 | 152.00 | 150.00 | 151.00 | 151.00 | 379,000 |
| 17 Apr 2024 | 150.50 | 152.00 | 150.00 | 152.00 | 152.00 | 455,000 |
| 16 Apr 2024 | 154.00 | 154.00 | 148.00 | 149.50 | 149.50 | 1,260,000 |
| 15 Apr 2024 | 155.00 | 156.50 | 154.00 | 154.00 | 154.00 | 745,000 |
| 12 Apr 2024 | 158.00 | 158.50 | 154.50 | 154.50 | 154.50 | 1,472,000 |
| 11 Apr 2024 | 161.50 | 161.50 | 156.50 | 157.00 | 157.00 | 1,066,000 |
| 10 Apr 2024 | 161.00 | 161.50 | 160.00 | 160.50 | 160.50 | 504,000 |
| 09 Apr 2024 | 162.50 | 163.00 | 159.50 | 160.50 | 160.50 | 1,391,000 |
| 08 Apr 2024 | 170.00 | 170.50 | 164.00 | 164.50 | 164.50 | 1,001,000 |
| 03 Apr 2024 | 169.00 | 171.00 | 168.50 | 169.50 | 169.50 | 507,000 |
| 02 Apr 2024 | 171.00 | 174.50 | 168.50 | 169.00 | 169.00 | 1,346,000 |
| 01 Apr 2024 | 175.00 | 178.00 | 167.50 | 170.00 | 170.00 | 3,637,000 |
| 29 Mar 2024 | 167.50 | 167.50 | 163.00 | 166.00 | 166.00 | 431,000 |
| 28 Mar 2024 | 164.00 | 168.00 | 163.50 | 165.50 | 165.50 | 988,000 |
| 27 Mar 2024 | 162.00 | 163.50 | 161.00 | 163.00 | 163.00 | 268,000 |
| 26 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 25 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 22 Mar 2024 | 164.00 | 164.50 | 162.50 | 163.00 | 163.00 | 410,000 |
| 21 Mar 2024 | 164.50 | 164.50 | 161.00 | 163.00 | 163.00 | 472,000 |
| 20 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 19 Mar 2024 | 162.00 | 164.00 | 161.50 | 163.00 | 163.00 | 1,152,000 |
| 18 Mar 2024 | 163.00 | 167.50 | 163.00 | 166.00 | 166.00 | 602,000 |
| 15 Mar 2024 | 164.50 | 165.50 | 162.00 | 163.00 | 163.00 | 598,000 |
| 14 Mar 2024 | 171.50 | 172.00 | 164.00 | 164.50 | 164.50 | 1,234,000 |
| 13 Mar 2024 | 171.00 | 171.00 | 166.50 | 170.50 | 170.50 | 2,787,000 |
| 12 Mar 2024 | 161.50 | 168.00 | 161.00 | 167.00 | 167.00 | 1,218,000 |
| 11 Mar 2024 | 161.50 | 163.00 | 159.50 | 160.00 | 160.00 | 463,000 |
| 08 Mar 2024 | 168.50 | 168.50 | 160.50 | 161.00 | 161.00 | 1,357,000 |
| 07 Mar 2024 | 170.00 | 171.00 | 168.00 | 168.50 | 168.50 | 1,245,000 |
| 06 Mar 2024 | 168.50 | 171.00 | 167.50 | 169.50 | 169.50 | 1,727,000 |
| 05 Mar 2024 | 167.00 | 169.50 | 166.50 | 167.50 | 167.50 | 1,097,000 |
| 04 Mar 2024 | 168.50 | 169.00 | 166.00 | 166.50 | 166.50 | 877,000 |
| 01 Mar 2024 | 168.50 | 168.50 | 165.00 | 167.50 | 167.50 | 1,091,000 |
| 29 Feb 2024 | 167.00 | 173.00 | 164.50 | 167.50 | 167.50 | 4,696,000 |
| 27 Feb 2024 | 159.00 | 160.50 | 156.00 | 159.50 | 159.50 | 734,000 |
| 26 Feb 2024 | 156.50 | 158.50 | 156.50 | 157.50 | 157.50 | 298,000 |
| 23 Feb 2024 | 159.50 | 159.50 | 156.50 | 156.50 | 156.50 | 317,000 |
| 22 Feb 2024 | 159.00 | 160.00 | 157.50 | 159.00 | 159.00 | 433,000 |
| 21 Feb 2024 | 158.00 | 159.50 | 157.50 | 159.00 | 159.00 | 329,000 |
| 20 Feb 2024 | 160.50 | 160.50 | 156.50 | 157.00 | 157.00 | 624,000 |
| 19 Feb 2024 | 160.00 | 161.50 | 158.00 | 160.50 | 160.50 | 1,352,000 |
| 16 Feb 2024 | 156.00 | 160.00 | 155.50 | 159.00 | 159.00 | 1,322,000 |
| 15 Feb 2024 | 151.00 | 154.50 | 151.00 | 154.50 | 154.50 | 503,000 |
| 05 Feb 2024 | 150.00 | 150.50 | 149.00 | 150.50 | 150.50 | 351,000 |
| 02 Feb 2024 | 150.50 | 151.50 | 150.50 | 151.00 | 151.00 | 161,000 |
| 01 Feb 2024 | 149.50 | 151.00 | 149.50 | 150.50 | 150.50 | 154,000 |
| 31 Jan 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 286,000 |
| 30 Jan 2024 | 151.00 | 152.50 | 151.00 | 151.50 | 151.50 | 145,000 |
| 29 Jan 2024 | 151.50 | 153.00 | 151.50 | 152.00 | 152.00 | 143,000 |
| 26 Jan 2024 | 152.00 | 153.00 | 151.50 | 151.50 | 151.50 | 231,000 |
| 25 Jan 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 318,000 |
| 24 Jan 2024 | 153.50 | 155.00 | 153.50 | 154.00 | 154.00 | 225,000 |
| 23 Jan 2024 | 153.50 | 154.00 | 152.00 | 152.50 | 152.50 | 429,000 |
| 22 Jan 2024 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | 308,000 |
| 19 Jan 2024 | 156.50 | 156.50 | 153.50 | 154.00 | 154.00 | 241,000 |
| 18 Jan 2024 | 157.50 | 157.50 | 153.50 | 154.50 | 154.50 | 382,000 |
| 17 Jan 2024 | 152.50 | 157.00 | 152.50 | 156.00 | 156.00 | 982,000 |
| 16 Jan 2024 | 152.00 | 154.00 | 151.50 | 152.50 | 152.50 | 515,000 |
| 15 Jan 2024 | 152.50 | 153.50 | 152.00 | 152.50 | 152.50 | 200,052 |
| 12 Jan 2024 | 153.00 | 155.50 | 151.50 | 151.50 | 151.50 | 399,000 |
| 11 Jan 2024 | 152.50 | 154.00 | 152.00 | 153.00 | 153.00 | 306,000 |
| 10 Jan 2024 | 154.00 | 155.50 | 152.50 | 152.50 | 152.50 | 417,000 |
| 09 Jan 2024 | 159.00 | 159.50 | 154.00 | 154.50 | 154.50 | 750,000 |
| 08 Jan 2024 | 159.50 | 160.00 | 158.00 | 158.00 | 158.00 | 361,000 |
| 05 Jan 2024 | 159.50 | 161.00 | 158.50 | 158.50 | 158.50 | 1,091,000 |
| 04 Jan 2024 | 158.50 | 159.00 | 157.00 | 157.00 | 157.00 | 285,000 |
| 03 Jan 2024 | 157.50 | 159.00 | 157.00 | 158.50 | 158.50 | 307,000 |
| 02 Jan 2024 | 159.50 | 160.00 | 157.00 | 158.00 | 158.00 | 269,000 |
| 29 Dec 2023 | 158.50 | 159.50 | 157.00 | 159.00 | 159.00 | 498,000 |
| 28 Dec 2023 | 156.00 | 159.00 | 155.50 | 158.50 | 158.50 | 922,000 |
| 27 Dec 2023 | 154.50 | 155.50 | 154.00 | 155.00 | 155.00 | 302,000 |
| 26 Dec 2023 | 155.00 | 155.50 | 154.50 | 154.50 | 154.50 | 154,000 |
| 25 Dec 2023 | 155.50 | 155.50 | 154.00 | 154.00 | 154.00 | 156,000 |
| 22 Dec 2023 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 198,000 |
| 21 Dec 2023 | 153.00 | 156.00 | 152.00 | 155.50 | 155.50 | 303,000 |
| 20 Dec 2023 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | 461,000 |
| 19 Dec 2023 | 154.50 | 154.50 | 151.50 | 152.00 | 152.00 | 534,000 |
| 18 Dec 2023 | 156.00 | 156.50 | 154.00 | 154.50 | 154.50 | 363,000 |
| 15 Dec 2023 | 157.50 | 158.00 | 155.50 | 155.50 | 155.50 | 547,000 |
| 14 Dec 2023 | 156.00 | 156.50 | 154.50 | 156.00 | 156.00 | 466,000 |
| 13 Dec 2023 | 155.00 | 156.00 | 154.50 | 154.50 | 154.50 | 351,000 |
| 12 Dec 2023 | 156.50 | 157.00 | 154.00 | 154.50 | 154.50 | 450,000 |
| 11 Dec 2023 | 157.00 | 157.50 | 155.50 | 156.00 | 156.00 | 536,000 |
| 08 Dec 2023 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 654,000 |
| 07 Dec 2023 | 157.50 | 159.00 | 156.50 | 158.50 | 158.50 | 502,000 |
| 06 Dec 2023 | 158.50 | 158.50 | 155.00 | 156.50 | 156.50 | 491,000 |
| 05 Dec 2023 | 159.00 | 159.00 | 156.00 | 157.50 | 157.50 | 711,000 |
| 04 Dec 2023 | 161.50 | 161.50 | 158.50 | 158.50 | 158.50 | 588,000 |
| 01 Dec 2023 | 161.00 | 161.50 | 159.50 | 161.50 | 161.50 | 627,000 |
| 30 Nov 2023 | 161.50 | 162.00 | 160.00 | 160.50 | 160.50 | 419,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.