Hu Lane Associate Inc. (TPEX:6279)
Taiwan
· Delayed Price · Currency is TWD 106.50
-7.50 (-6.58%)
Mar 9, 2026, 1:30 PM CST
Hu Lane Associate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.50 | 109.50 | 106.50 | 106.50 | 106.50 | -6.58% | 679,221 |
| Mar 6, 2026 | 112.50 | 115.00 | 112.50 | 114.00 | 114.00 | - | 225,403 |
| Mar 5, 2026 | 111.50 | 114.50 | 111.50 | 114.00 | 114.00 | 4.59% | 384,106 |
| Mar 4, 2026 | 111.50 | 112.00 | 108.50 | 109.00 | 109.00 | -3.96% | 579,984 |
| Mar 3, 2026 | 117.50 | 117.50 | 113.00 | 113.50 | 113.50 | -3.40% | 531,161 |
| Mar 2, 2026 | 114.00 | 119.00 | 113.50 | 117.50 | 117.50 | 0.43% | 793,273 |
| Feb 26, 2026 | 110.50 | 117.00 | 110.50 | 117.00 | 117.00 | 5.41% | 2,784,197 |
| Feb 25, 2026 | 110.50 | 111.50 | 109.00 | 111.00 | 111.00 | 0.91% | 875,338 |
| Feb 24, 2026 | 110.00 | 111.50 | 109.50 | 110.00 | 110.00 | 0.46% | 663,307 |
| Feb 23, 2026 | 113.00 | 113.00 | 109.00 | 109.50 | 109.50 | -3.10% | 1,018,019 |
| Feb 11, 2026 | 111.00 | 113.50 | 111.00 | 113.00 | 113.00 | 0.89% | 411,381 |
| Feb 10, 2026 | 110.50 | 113.00 | 109.50 | 112.00 | 112.00 | -0.44% | 559,890 |
| Feb 9, 2026 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | 0.90% | 314,709 |
| Feb 6, 2026 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | -1.33% | 405,377 |
| Feb 5, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | - | 634,131 |
| Feb 4, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.44% | 591,541 |
| Feb 3, 2026 | 113.50 | 114.50 | 111.50 | 112.50 | 112.50 | -0.44% | 698,798 |
| Feb 2, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 643,850 |
| Jan 30, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.73% | 1,372,825 |
| Jan 29, 2026 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | -1.63% | 905,445 |
| Jan 28, 2026 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | -0.81% | 425,784 |
| Jan 27, 2026 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | -1.20% | 415,280 |
| Jan 26, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 259,677 |
| Jan 23, 2026 | 127.00 | 128.00 | 124.50 | 125.00 | 125.00 | -1.57% | 366,408 |
| Jan 22, 2026 | 126.00 | 127.50 | 125.00 | 127.00 | 127.00 | 1.20% | 438,377 |
| Jan 21, 2026 | 126.50 | 127.00 | 125.00 | 125.50 | 125.50 | -1.18% | 428,108 |
| Jan 20, 2026 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -1.55% | 629,510 |
| Jan 19, 2026 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 1.18% | 935,360 |
| Jan 16, 2026 | 124.00 | 128.00 | 124.00 | 127.50 | 127.50 | 3.66% | 999,842 |
| Jan 15, 2026 | 124.00 | 124.50 | 122.00 | 123.00 | 123.00 | -0.81% | 358,076 |
| Jan 14, 2026 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 2.06% | 498,228 |
| Jan 13, 2026 | 124.00 | 124.00 | 121.00 | 121.50 | 121.50 | -1.22% | 534,324 |
| Jan 12, 2026 | 124.50 | 124.50 | 122.50 | 123.00 | 123.00 | -0.81% | 414,989 |
| Jan 9, 2026 | 123.50 | 124.00 | 122.00 | 124.00 | 124.00 | 0.40% | 295,791 |
| Jan 8, 2026 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | -1.98% | 638,553 |
| Jan 7, 2026 | 124.00 | 126.00 | 123.50 | 126.00 | 126.00 | 1.61% | 374,429 |
| Jan 6, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 383,192 |
| Jan 5, 2026 | 128.00 | 128.00 | 124.50 | 125.00 | 125.00 | -1.57% | 412,777 |
| Jan 2, 2026 | 127.00 | 127.50 | 125.50 | 127.00 | 127.00 | - | 306,345 |
| Dec 31, 2025 | 125.50 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 295,462 |
| Dec 30, 2025 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | - | 191,442 |
| Dec 29, 2025 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | - | 179,875 |
| Dec 26, 2025 | 127.00 | 127.00 | 124.50 | 125.00 | 125.00 | -1.19% | 398,965 |
| Dec 24, 2025 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | - | 151,769 |
| Dec 23, 2025 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | -1.17% | 225,476 |
| Dec 22, 2025 | 128.00 | 128.50 | 127.50 | 128.00 | 128.00 | 0.79% | 128,807 |
| Dec 19, 2025 | 126.50 | 127.50 | 126.00 | 127.00 | 127.00 | 0.40% | 114,892 |
| Dec 18, 2025 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | -0.78% | 185,977 |
| Dec 17, 2025 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 2.00% | 283,672 |
| Dec 16, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 323,635 |
| Dec 15, 2025 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | -0.79% | 149,919 |
| Dec 12, 2025 | 127.50 | 128.00 | 126.50 | 127.00 | 127.00 | - | 271,492 |
| Dec 11, 2025 | 128.50 | 129.50 | 126.50 | 127.00 | 127.00 | - | 278,363 |
| Dec 10, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.78% | 165,827 |
| Dec 9, 2025 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | -0.78% | 215,625 |
| Dec 8, 2025 | 129.00 | 130.50 | 128.50 | 129.00 | 129.00 | - | 236,697 |
| 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 |