Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 159.50 | 159.50 | 157.50 | 158.00 | 137.78 | 174,000 |
| 2024-05-03 | 157.50 | 159.00 | 156.50 | 158.00 | 137.78 | 84,000 |
| 2024-05-02 | 156.50 | 158.00 | 156.00 | 157.00 | 136.91 | 193,000 |
| 2024-04-30 | 155.50 | 156.50 | 154.00 | 156.00 | 136.04 | 139,000 |
| 2024-04-29 | 154.50 | 156.50 | 153.50 | 155.50 | 135.60 | 243,000 |
| 2024-04-26 | 154.00 | 155.50 | 154.00 | 155.00 | 135.16 | 203,000 |
| 2024-04-25 | 152.00 | 154.00 | 152.00 | 152.50 | 132.98 | 72,000 |
| 2024-04-24 | 149.50 | 151.50 | 149.00 | 151.50 | 132.11 | 58,000 |
| 2024-04-23 | 148.50 | 149.50 | 148.50 | 149.00 | 129.93 | 24,000 |
| 2024-04-22 | 148.00 | 149.00 | 147.50 | 148.00 | 129.06 | 38,000 |
| 2024-04-19 | 150.00 | 150.50 | 147.00 | 148.50 | 129.50 | 111,000 |
| 2024-04-18 | 147.00 | 150.50 | 147.00 | 149.00 | 129.93 | 83,000 |
| 2024-04-17 | 148.50 | 149.50 | 147.50 | 148.00 | 129.06 | 47,000 |
| 2024-04-16 | 151.00 | 151.00 | 147.50 | 148.50 | 129.50 | 181,000 |
| 2024-04-15 | 152.00 | 152.00 | 151.00 | 151.50 | 132.11 | 29,000 |
| 2024-04-12 | 153.00 | 153.00 | 151.50 | 152.50 | 132.98 | 61,000 |
| 2024-04-11 | 153.00 | 154.00 | 151.50 | 152.50 | 132.98 | 258,000 |
| 2024-04-10 | 154.00 | 155.50 | 153.50 | 154.00 | 134.29 | 56,000 |
| 2024-04-09 | 153.00 | 154.50 | 152.50 | 154.00 | 134.29 | 51,000 |
| 2024-04-08 | 153.50 | 154.50 | 153.00 | 153.00 | 133.42 | 64,000 |
| 2024-04-03 | 153.50 | 154.50 | 153.00 | 153.50 | 133.86 | 35,000 |
| 2024-04-02 | 156.00 | 156.00 | 153.50 | 154.50 | 134.73 | 97,000 |
| 2024-04-01 | 155.00 | 156.50 | 154.00 | 156.00 | 136.04 | 141,000 |
| 2024-03-29 | 154.50 | 154.50 | 153.50 | 154.00 | 134.29 | 20,000 |
| 2024-03-28 | 154.00 | 155.00 | 154.00 | 154.00 | 134.29 | 49,000 |
| 2024-03-27 | 154.50 | 154.50 | 153.50 | 154.00 | 134.29 | 31,000 |
| 2024-03-26 | 154.00 | 154.50 | 152.50 | 154.00 | 134.29 | 117,000 |
| 2024-03-25 | 154.50 | 154.50 | 154.50 | 154.50 | 134.73 | 0 |
| 2024-03-22 | 154.00 | 154.50 | 152.50 | 154.50 | 134.73 | 118,000 |
| 2024-03-21 | 152.00 | 154.50 | 152.00 | 154.00 | 134.29 | 128,000 |
| 2024-03-20 | 153.00 | 153.00 | 152.00 | 152.00 | 132.55 | 38,000 |
| 2024-03-19 | 154.50 | 154.50 | 152.00 | 152.00 | 132.55 | 101,000 |
| 2024-03-18 | 153.00 | 153.00 | 153.00 | 153.00 | 133.42 | 0 |
| 2024-03-15 | 154.00 | 154.50 | 153.00 | 153.00 | 133.42 | 67,000 |
| 2024-03-14 | 154.50 | 154.50 | 152.50 | 154.00 | 134.29 | 53,000 |
| 2024-03-13 | 154.50 | 154.50 | 152.50 | 154.00 | 134.29 | 91,000 |
| 2024-03-12 | 156.00 | 159.00 | 154.00 | 154.00 | 134.29 | 352,000 |
| 2024-03-11 | 153.00 | 154.00 | 152.50 | 153.50 | 133.86 | 100,000 |
| 2024-03-08 | 151.50 | 152.50 | 151.00 | 152.00 | 132.55 | 71,000 |
| 2024-03-07 | 152.50 | 153.50 | 150.00 | 151.50 | 132.11 | 124,000 |
| 2024-03-06 | 151.00 | 153.50 | 151.00 | 152.00 | 132.55 | 122,000 |
| 2024-03-05 | 151.50 | 151.50 | 150.00 | 150.50 | 131.24 | 77,000 |
| 2024-03-04 | 151.00 | 151.50 | 150.00 | 151.00 | 131.68 | 87,000 |
| 2024-03-01 | 150.00 | 151.50 | 148.50 | 150.00 | 130.80 | 274,000 |
| 2024-02-29 | 151.50 | 155.00 | 151.50 | 154.50 | 134.73 | 90,000 |
| 2024-02-27 | 154.00 | 155.00 | 152.00 | 152.50 | 132.98 | 54,000 |
| 2024-02-26 | 152.50 | 155.00 | 151.50 | 154.00 | 134.29 | 100,000 |
| 2024-02-23 | 152.00 | 152.50 | 150.50 | 152.00 | 132.55 | 147,000 |
| 2024-02-22 | 153.50 | 153.50 | 151.50 | 152.50 | 132.98 | 84,000 |
| 2024-02-21 | 152.50 | 153.50 | 152.00 | 152.50 | 132.98 | 53,000 |
| 2024-02-20 | 154.00 | 154.50 | 152.50 | 153.00 | 133.42 | 60,000 |
| 2024-02-19 | 154.50 | 155.00 | 153.50 | 154.00 | 134.29 | 79,000 |
| 2024-02-16 | 153.00 | 154.50 | 152.00 | 153.50 | 133.86 | 84,000 |
| 2024-02-15 | 156.00 | 156.00 | 151.00 | 153.00 | 133.42 | 278,000 |
| 2024-02-05 | 153.00 | 156.00 | 152.00 | 156.00 | 136.04 | 132,000 |
| 2024-02-02 | 154.00 | 155.50 | 153.00 | 153.00 | 133.42 | 63,000 |
| 2024-02-01 | 151.50 | 154.00 | 151.50 | 153.50 | 133.86 | 39,000 |
| 2024-01-31 | 153.00 | 154.00 | 152.00 | 152.00 | 132.55 | 37,000 |
| 2024-01-30 | 155.00 | 155.50 | 153.00 | 153.00 | 133.42 | 57,000 |
| 2024-01-29 | 156.00 | 156.00 | 154.50 | 155.50 | 135.60 | 41,000 |
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.