Hi-Lai Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	155.50	156.00	154.00	154.00	134.29	63,000
2024-01-25	155.50	156.50	154.00	154.00	134.29	22,000
2024-01-24	153.00	156.00	153.00	155.50	135.60	128,000
2024-01-23	152.00	153.00	151.50	152.00	132.55	32,000
2024-01-22	153.00	154.00	151.50	152.00	132.55	99,000
2024-01-19	152.00	154.50	150.50	153.00	133.42	120,000
2024-01-18	150.50	152.00	149.00	151.50	132.11	110,000
2024-01-17	155.00	156.00	150.50	150.50	131.24	190,000
2024-01-16	158.50	158.50	155.00	155.00	135.16	170,000
2024-01-15	157.00	159.00	156.00	158.50	138.22	86,105
2024-01-12	156.50	157.50	156.00	156.50	136.47	88,000
2024-01-11	158.00	158.50	155.50	156.50	136.47	126,000
2024-01-10	158.50	158.50	156.50	156.50	136.47	62,000
2024-01-09	159.00	159.00	156.50	158.50	138.22	136,000
2024-01-08	157.50	160.00	156.00	159.00	138.65	248,000
2024-01-05	155.00	157.00	154.50	156.50	136.47	168,000
2024-01-04	154.50	156.00	153.00	154.50	134.73	144,000
2024-01-03	159.00	161.00	156.00	156.00	136.04	194,000
2024-01-02	158.50	159.50	155.50	158.00	137.78	286,000
2023-12-29	152.00	157.50	151.00	156.50	136.47	487,000
2023-12-28	149.50	151.00	149.00	150.50	131.24	64,000
2023-12-27	149.00	151.00	148.50	150.00	130.80	78,000
2023-12-26	148.50	149.00	148.00	149.00	129.93	26,000
2023-12-25	148.50	149.50	147.50	149.00	129.93	135,000
2023-12-22	150.00	150.00	148.50	148.50	129.50	81,000
2023-12-21	151.50	151.50	150.00	150.00	130.80	48,000
2023-12-20	151.00	152.00	151.00	151.50	132.11	92,000
2023-12-19	152.00	152.00	149.00	150.50	131.24	82,000
2023-12-18	151.50	153.00	151.00	151.50	132.11	111,000
2023-12-15	151.00	151.50	150.00	150.50	131.24	58,000
2023-12-14	150.00	151.00	148.50	151.00	131.68	162,000
2023-12-13	150.50	151.50	148.50	149.50	130.37	169,000
2023-12-12	152.50	153.00	150.00	151.00	131.68	123,000
2023-12-11	151.00	154.00	149.00	152.00	132.55	118,000
2023-12-08	152.00	152.00	150.50	151.00	131.68	70,000
2023-12-07	152.50	153.00	151.50	151.50	132.11	75,000
2023-12-06	150.50	152.50	150.00	152.00	132.55	110,000
2023-12-05	150.00	150.50	149.00	150.00	130.80	100,000
2023-12-04	150.00	151.00	149.00	150.50	131.24	121,000
2023-12-01	149.50	149.50	148.50	149.00	129.93	41,000
2023-11-30	149.00	149.50	148.00	149.00	129.93	63,000
2023-11-29	148.50	149.50	148.00	148.50	129.50	40,000
2023-11-28	148.00	149.00	147.50	148.50	129.50	54,000
2023-11-27	150.00	150.00	148.00	148.00	129.06	63,000
2023-11-24	149.00	149.50	148.00	148.50	129.50	75,000
2023-11-23	149.00	150.50	147.50	149.50	130.37	133,000
2023-11-22	147.50	148.00	146.50	147.00	128.19	55,000
2023-11-21	148.00	148.50	146.50	147.00	128.19	133,000
2023-11-20	150.00	150.00	146.00	146.50	127.75	215,000
2023-11-17	150.00	152.50	149.00	150.00	130.80	189,000
2023-11-16	148.50	151.50	148.00	148.50	129.50	192,000
2023-11-15	147.00	149.00	146.00	147.00	128.19	62,000
2023-11-14	145.50	148.50	145.50	146.50	127.75	119,000
2023-11-13	146.00	147.50	144.50	145.50	126.88	128,000
2023-11-10	147.50	148.00	142.50	144.50	126.01	234,000
2023-11-09	150.00	150.00	148.00	148.50	129.50	45,000
2023-11-08	149.00	149.50	147.50	149.00	129.93	49,000
2023-11-07	149.00	151.00	147.50	147.50	128.62	148,000
2023-11-06	147.00	149.50	146.00	148.50	129.50	88,000
2023-11-03	148.50	148.50	146.00	146.50	127.75	70,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.