Hu Lane Associate Inc. (TPEX:6279)
Taiwan
· Delayed Price · Currency is TWD 106.00
+1.50 (1.44%)
Apr 29, 2026, 1:30 PM CST
Hu Lane Associate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | -0.95% | 249,955 |
| Apr 27, 2026 | 106.50 | 106.50 | 103.00 | 105.50 | 105.50 | -0.47% | 417,507 |
| Apr 24, 2026 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | -1.40% | 251,117 |
| Apr 23, 2026 | 110.00 | 111.50 | 105.00 | 107.50 | 107.50 | -2.27% | 790,488 |
| Apr 22, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.38% | 407,985 |
| Apr 21, 2026 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | 0.46% | 356,979 |
| Apr 20, 2026 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -0.92% | 416,407 |
| Apr 17, 2026 | 107.50 | 109.50 | 106.50 | 109.00 | 109.00 | 1.87% | 688,650 |
| Apr 16, 2026 | 106.00 | 107.50 | 105.50 | 107.00 | 107.00 | 1.90% | 410,185 |
| Apr 15, 2026 | 105.50 | 107.00 | 104.50 | 105.00 | 105.00 | 0.48% | 450,978 |
| Apr 14, 2026 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | 0.97% | 408,686 |
| Apr 13, 2026 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | - | 414,218 |
| Apr 10, 2026 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 0.49% | 562,451 |
| Apr 9, 2026 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -2.37% | 775,187 |
| Apr 8, 2026 | 106.50 | 107.00 | 104.50 | 105.50 | 105.50 | -0.94% | 825,255 |
| Apr 7, 2026 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | -1.39% | 481,716 |
| Apr 2, 2026 | 109.00 | 110.50 | 107.50 | 108.00 | 108.00 | -0.92% | 288,425 |
| Apr 1, 2026 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | 0.93% | 194,603 |
| Mar 31, 2026 | 110.00 | 110.50 | 107.50 | 108.00 | 108.00 | -1.82% | 434,610 |
| Mar 30, 2026 | 110.50 | 111.00 | 109.50 | 110.00 | 110.00 | -2.22% | 302,766 |
| Mar 27, 2026 | 111.00 | 113.00 | 111.00 | 112.50 | 112.50 | - | 265,274 |
| Mar 26, 2026 | 114.50 | 115.00 | 112.50 | 112.50 | 112.50 | -0.88% | 403,574 |
| Mar 25, 2026 | 116.50 | 116.50 | 112.50 | 113.50 | 113.50 | -1.73% | 644,712 |
| Mar 24, 2026 | 116.00 | 116.00 | 113.00 | 115.50 | 115.50 | 1.76% | 223,267 |
| Mar 23, 2026 | 113.50 | 116.00 | 112.50 | 113.50 | 113.50 | -2.58% | 469,505 |
| Mar 20, 2026 | 115.00 | 116.50 | 113.00 | 116.50 | 116.50 | 2.19% | 634,312 |
| Mar 19, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 220,667 |
| Mar 18, 2026 | 116.50 | 117.00 | 114.50 | 115.00 | 115.00 | -0.86% | 455,262 |
| Mar 17, 2026 | 115.50 | 117.50 | 115.00 | 116.00 | 116.00 | 1.75% | 545,044 |
| Mar 16, 2026 | 112.50 | 114.50 | 112.50 | 114.00 | 114.00 | 0.44% | 273,912 |
| Mar 13, 2026 | 113.50 | 115.50 | 113.50 | 113.50 | 113.50 | -3.40% | 579,036 |
| Mar 12, 2026 | 114.50 | 118.50 | 114.50 | 117.50 | 117.50 | 3.07% | 725,100 |
| Mar 11, 2026 | 112.00 | 114.50 | 112.00 | 114.00 | 114.00 | 3.64% | 474,081 |
| Mar 10, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 3.29% | 420,467 |
| 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 |