Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 165.00 | 166.00 | 165.00 | 165.00 | 143.89 | 16,000 |
| 2024-07-30 | 165.00 | 165.50 | 164.00 | 165.00 | 143.89 | 41,000 |
| 2024-07-29 | 167.50 | 167.50 | 165.00 | 165.00 | 143.89 | 36,000 |
| 2024-07-26 | 165.00 | 166.50 | 163.00 | 165.00 | 143.89 | 142,000 |
| 2024-07-23 | 166.50 | 168.00 | 165.50 | 168.00 | 146.50 | 78,000 |
| 2024-07-22 | 168.00 | 168.50 | 163.50 | 165.50 | 144.32 | 182,000 |
| 2024-07-19 | 170.00 | 170.00 | 168.00 | 168.00 | 146.50 | 63,000 |
| 2024-07-18 | 170.50 | 172.00 | 170.00 | 170.00 | 148.25 | 120,000 |
| 2024-07-17 | 170.00 | 171.00 | 170.00 | 170.50 | 148.68 | 88,000 |
| 2024-07-16 | 168.50 | 170.00 | 167.50 | 170.00 | 148.25 | 103,000 |
| 2024-07-15 | 169.00 | 169.50 | 168.00 | 169.00 | 147.37 | 33,000 |
| 2024-07-12 | 168.50 | 169.50 | 168.50 | 169.00 | 147.37 | 19,000 |
| 2024-07-11 | 169.50 | 170.00 | 168.00 | 169.00 | 147.37 | 82,000 |
| 2024-07-10 | 169.00 | 170.00 | 169.00 | 169.00 | 147.37 | 37,000 |
| 2024-07-09 | 170.00 | 170.00 | 166.50 | 168.50 | 146.94 | 87,000 |
| 2024-07-08 | 170.50 | 170.50 | 169.00 | 169.00 | 147.37 | 75,000 |
| 2024-07-05 | 170.50 | 171.00 | 170.00 | 170.50 | 148.68 | 41,000 |
| 2024-07-04 | 171.00 | 171.50 | 170.50 | 170.50 | 148.68 | 27,000 |
| 2024-07-03 | 172.00 | 172.00 | 170.50 | 171.00 | 149.12 | 35,000 |
| 2024-07-02 | 170.50 | 172.50 | 170.50 | 172.00 | 149.99 | 175,000 |
| 2024-07-01 | 170.50 | 172.00 | 170.00 | 170.50 | 148.68 | 81,000 |
| 2024-06-28 | 169.00 | 170.50 | 168.00 | 169.50 | 147.81 | 109,000 |
| 2024-06-27 | 170.50 | 170.50 | 169.00 | 169.00 | 147.37 | 59,000 |
| 2024-06-26 | 172.00 | 172.00 | 170.50 | 170.50 | 148.68 | 79,000 |
| 2024-06-25 | 172.00 | 172.00 | 171.00 | 171.50 | 149.55 | 93,000 |
| 2024-06-24 | 172.00 | 172.00 | 171.00 | 171.50 | 149.55 | 89,000 |
| 2024-06-21 | 170.50 | 173.00 | 170.00 | 171.00 | 149.12 | 210,000 |
| 2024-06-20 | 170.50 | 171.00 | 169.00 | 170.00 | 148.25 | 148,000 |
| 2024-06-19 | 169.00 | 171.50 | 169.00 | 170.50 | 148.68 | 118,000 |
| 2024-06-18 | 169.50 | 171.00 | 169.00 | 169.00 | 147.37 | 65,000 |
| 2024-06-17 | 171.00 | 171.00 | 169.00 | 170.00 | 148.25 | 47,000 |
| 2024-06-14 | 169.50 | 170.50 | 168.50 | 170.00 | 148.25 | 117,000 |
| 2024-06-13 | 168.50 | 170.00 | 167.50 | 169.00 | 147.37 | 129,000 |
| 2024-06-12 | 171.00 | 171.50 | 169.00 | 169.50 | 147.81 | 78,000 |
| 2024-06-11 | 169.50 | 172.00 | 169.00 | 170.00 | 148.25 | 108,000 |
| 2024-06-07 | 168.50 | 170.00 | 168.50 | 169.50 | 147.81 | 125,000 |
| 2024-06-06 | 169.00 | 169.50 | 168.00 | 168.50 | 146.94 | 88,000 |
| 2024-06-05 | 169.00 | 171.50 | 168.00 | 168.50 | 146.94 | 180,000 |
| 2024-06-04 | 167.00 | 170.00 | 166.00 | 168.50 | 146.94 | 172,000 |
| 2024-06-03 | 166.50 | 168.00 | 166.50 | 167.00 | 145.63 | 38,000 |
| 2024-05-31 | 167.00 | 169.50 | 166.00 | 166.50 | 145.19 | 173,000 |
| 2024-05-30 | 167.00 | 169.00 | 166.50 | 167.00 | 145.63 | 66,000 |
| 2024-05-29 | 169.00 | 169.50 | 168.00 | 168.50 | 146.94 | 54,000 |
| 2024-05-28 | 169.50 | 171.00 | 169.50 | 169.50 | 147.81 | 66,000 |
| 2024-05-27 | 170.00 | 170.50 | 168.00 | 169.00 | 147.37 | 112,000 |
| 2024-05-24 | 169.50 | 170.00 | 167.00 | 170.00 | 148.25 | 88,000 |
| 2024-05-23 | 170.50 | 170.50 | 166.50 | 169.50 | 147.81 | 212,000 |
| 2024-05-22 | 171.00 | 172.00 | 169.50 | 170.00 | 148.25 | 165,000 |
| 2024-05-21 | 169.50 | 170.00 | 168.00 | 170.00 | 148.25 | 187,000 |
| 2024-05-20 | 170.00 | 170.00 | 168.00 | 169.50 | 147.81 | 131,000 |
| 2024-05-17 | 167.50 | 169.00 | 165.50 | 169.00 | 147.37 | 151,000 |
| 2024-05-16 | 168.00 | 169.00 | 166.00 | 167.00 | 145.63 | 210,000 |
| 2024-05-15 | 169.50 | 169.50 | 166.00 | 166.00 | 144.76 | 140,000 |
| 2024-05-14 | 171.00 | 171.00 | 166.50 | 167.00 | 145.63 | 204,000 |
| 2024-05-13 | 175.00 | 176.00 | 169.00 | 169.00 | 147.37 | 339,000 |
| 2024-05-10 | 168.50 | 173.00 | 165.50 | 171.50 | 149.55 | 992,000 |
| 2024-05-09 | 163.00 | 164.50 | 162.00 | 162.00 | 141.27 | 211,000 |
| 2024-05-08 | 160.50 | 163.50 | 159.50 | 163.00 | 142.14 | 171,000 |
| 2024-05-07 | 159.00 | 161.00 | 158.00 | 160.50 | 139.96 | 230,000 |
| 2024-05-06 | 159.50 | 159.50 | 157.50 | 158.00 | 137.78 | 174,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 8.0000 TWD |
| 2025-09-11 | 7.5000 TWD |
| 2024-09-09 | 7.0000 TWD |
| 2023-09-08 | 3.0000 TWD |
| 2022-08-30 | 3.0000 TWD |
| 2021-08-30 | 6.8753 TWD |
| 2020-08-24 | 6.8753 TWD |
| 2019-06-21 | 6.8411 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.