Hu Lane Associate Inc. (TPEX:6279)
Taiwan
· Delayed Price · Currency is TWD 129.00
0.00 (0.00%)
At close: Dec 5, 2025
Hu Lane Associate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.50 | 132.50 | 129.00 | 129.00 | 129.00 | - | 723,575 |
| Dec 4, 2025 | 130.50 | 131.50 | 129.00 | 129.00 | 129.00 | -1.15% | 149,694 |
| Dec 3, 2025 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | -0.38% | 259,911 |
| Dec 2, 2025 | 129.50 | 133.00 | 129.50 | 131.00 | 131.00 | 1.16% | 592,801 |
| Dec 1, 2025 | 128.50 | 130.00 | 128.00 | 129.50 | 129.50 | 0.78% | 295,540 |
| Nov 28, 2025 | 128.50 | 129.50 | 128.00 | 128.50 | 128.50 | - | 177,469 |
| Nov 27, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 182,641 |
| Nov 26, 2025 | 125.50 | 128.50 | 125.50 | 128.50 | 128.50 | 3.21% | 507,805 |
| Nov 25, 2025 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | -0.40% | 219,476 |
| Nov 24, 2025 | 124.50 | 125.50 | 123.00 | 125.00 | 125.00 | 0.81% | 414,652 |
| Nov 21, 2025 | 125.50 | 126.50 | 123.50 | 124.00 | 124.00 | -2.36% | 325,152 |
| Nov 20, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 2.42% | 211,533 |
| Nov 19, 2025 | 127.00 | 127.50 | 123.00 | 124.00 | 124.00 | -2.36% | 835,652 |
| Nov 18, 2025 | 128.50 | 128.50 | 125.00 | 127.00 | 127.00 | -1.17% | 642,111 |
| Nov 17, 2025 | 129.00 | 129.00 | 127.00 | 128.50 | 128.50 | -0.39% | 441,784 |
| Nov 14, 2025 | 129.50 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 415,537 |
| Nov 13, 2025 | 132.00 | 132.50 | 129.00 | 130.00 | 130.00 | -2.26% | 1,103,633 |
| Nov 12, 2025 | 139.00 | 139.00 | 131.50 | 133.00 | 133.00 | -4.32% | 1,716,786 |
| Nov 11, 2025 | 138.00 | 140.50 | 138.00 | 139.00 | 139.00 | 1.83% | 795,756 |
| Nov 10, 2025 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | -0.36% | 607,372 |
| Nov 7, 2025 | 138.50 | 141.50 | 137.00 | 137.00 | 137.00 | -1.08% | 1,313,442 |
| Nov 6, 2025 | 142.00 | 143.00 | 137.50 | 138.50 | 138.50 | 4.14% | 2,192,829 |
| Nov 5, 2025 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.14% | 407,344 |
| Nov 4, 2025 | 135.50 | 136.00 | 131.00 | 131.50 | 131.50 | -2.23% | 473,029 |
| Nov 3, 2025 | 132.50 | 135.00 | 131.00 | 134.50 | 134.50 | 2.28% | 638,485 |
| Oct 31, 2025 | 132.00 | 132.50 | 131.00 | 131.50 | 131.50 | -0.38% | 347,014 |
| Oct 30, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -1.49% | 438,299 |
| Oct 29, 2025 | 135.00 | 136.00 | 133.50 | 134.00 | 134.00 | 0.37% | 576,218 |
| Oct 28, 2025 | 135.00 | 136.00 | 133.00 | 133.50 | 133.50 | -0.74% | 903,517 |
| Oct 27, 2025 | 135.00 | 135.00 | 132.50 | 134.50 | 134.50 | 0.37% | 901,993 |
| Oct 23, 2025 | 133.00 | 134.50 | 132.00 | 134.00 | 134.00 | 0.37% | 659,379 |
| Oct 22, 2025 | 130.00 | 133.50 | 129.50 | 133.50 | 133.50 | 3.49% | 1,137,384 |
| Oct 21, 2025 | 126.50 | 130.00 | 126.50 | 129.00 | 129.00 | 2.38% | 495,264 |
| Oct 20, 2025 | 127.00 | 127.50 | 126.00 | 126.00 | 126.00 | -0.79% | 274,756 |
| Oct 17, 2025 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | 0.40% | 213,725 |
| Oct 16, 2025 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 0.40% | 237,540 |
| Oct 15, 2025 | 126.50 | 127.00 | 125.50 | 126.00 | 126.00 | -0.40% | 364,175 |
| Oct 14, 2025 | 129.50 | 130.50 | 125.50 | 126.50 | 126.50 | -1.56% | 675,485 |
| Oct 13, 2025 | 127.00 | 129.00 | 125.00 | 128.50 | 128.50 | -1.91% | 462,654 |
| Oct 9, 2025 | 134.00 | 134.00 | 130.50 | 131.00 | 131.00 | -1.13% | 626,751 |
| 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 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 | 141.91 | 143.81 | 140.95 | 141.43 | 135.71 | -0.34% | 1,326,143 |
| Sep 1, 2025 | 142.86 | 142.86 | 140.00 | 141.91 | 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 | 141.91 | 143.81 | 141.43 | 141.91 | 136.17 | - | 744,497 |
| Aug 27, 2025 | 141.91 | 142.86 | 141.43 | 141.91 | 136.17 | 1.02% | 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 | -1.38% | 631,389 |
| Aug 15, 2025 | 135.71 | 138.10 | 135.24 | 137.62 | 132.06 | 1.76% | 615,846 |
| 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 | -0.69% | 1,526,493 |
| Aug 12, 2025 | 136.19 | 139.05 | 136.19 | 138.10 | 132.52 | 0.69% | 1,057,037 |
| Aug 11, 2025 | 135.24 | 138.10 | 134.76 | 137.14 | 131.60 | 2.49% | 1,650,668 |
| Aug 8, 2025 | 131.91 | 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 | - | 873,579 |
| Jul 30, 2025 | 128.10 | 128.57 | 126.67 | 127.62 | 122.46 | 0.37% | 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 | 0.75% | 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 | -1.50% | 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 |