Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	145.50	150.50	145.50	147.00	128.19	172,000
2023-11-01	140.50	146.00	140.00	145.50	126.88	134,000
2023-10-31	140.50	142.00	138.50	139.00	121.21	188,000
2023-10-30	142.50	142.50	140.50	140.50	122.52	53,000
2023-10-27	139.50	141.00	139.00	140.00	122.08	66,000
2023-10-26	141.50	142.50	139.50	139.50	121.65	75,000
2023-10-25	142.50	144.50	142.00	144.00	125.57	45,000
2023-10-24	140.00	142.00	138.00	142.00	123.83	117,000
2023-10-23	140.50	144.00	139.00	139.50	121.65	146,000
2023-10-20	146.50	146.50	141.00	142.00	123.83	235,000
2023-10-19	151.50	151.50	146.00	146.00	127.32	247,000
2023-10-18	156.50	156.50	148.50	152.00	132.55	332,000
2023-10-17	160.00	160.50	153.00	157.50	137.34	315,000
2023-10-16	159.50	161.50	157.00	159.00	138.65	132,000
2023-10-13	159.50	161.50	158.00	159.50	139.09	87,000
2023-10-12	159.50	161.50	159.00	159.50	139.09	98,000
2023-10-11	160.00	163.00	156.50	159.50	139.09	285,000
2023-10-06	161.00	161.50	159.50	160.00	139.52	61,000
2023-10-05	159.00	162.00	158.50	160.00	139.52	118,000
2023-10-04	160.00	161.50	158.50	158.50	138.22	93,000
2023-10-03	159.50	161.00	157.50	160.50	139.96	181,000
2023-10-02	154.50	159.50	154.50	159.00	138.65	214,000
2023-09-28	152.50	156.50	152.00	156.50	136.47	253,000
2023-09-27	152.50	153.00	152.00	152.00	132.55	64,000
2023-09-26	153.00	155.00	152.00	152.00	132.55	187,000
2023-09-25	152.50	152.50	150.50	152.50	132.98	145,000
2023-09-22	150.50	153.50	150.50	151.00	131.68	176,000
2023-09-21	152.00	153.00	148.50	150.50	131.24	239,000
2023-09-20	152.00	154.00	152.00	153.00	133.42	62,000
2023-09-19	154.00	154.00	151.50	153.00	133.42	110,000
2023-09-18	150.00	155.50	150.00	152.50	132.98	165,000
2023-09-15	152.00	152.50	150.50	151.00	131.68	97,000
2023-09-14	146.00	154.00	146.00	152.00	132.55	336,000
2023-09-13	144.00	146.50	143.50	146.00	127.32	113,000
2023-09-12	146.50	146.50	142.50	145.00	126.44	149,000
2023-09-11	146.50	148.50	146.00	146.00	127.32	104,000
2023-09-08	146.00	146.50	145.00	146.00	127.32	115,000
2023-09-07	148.50	149.50	148.00	149.00	127.32	139,000
2023-09-06	149.00	151.50	148.00	148.00	126.46	142,000
2023-09-05	148.00	149.00	148.00	148.50	126.89	56,000
2023-09-04	148.00	152.00	147.50	149.00	127.32	79,000
2023-09-01	146.00	155.00	146.00	147.50	126.03	248,000
2023-08-31	144.50	146.00	143.50	145.50	124.33	171,000
2023-08-30	145.50	145.50	144.00	145.00	123.90	56,000
2023-08-29	145.00	145.50	144.00	144.00	123.04	53,000
2023-08-28	146.00	146.50	143.50	145.50	124.33	80,000
2023-08-25	145.00	148.50	144.50	145.00	123.90	151,000
2023-08-24	141.00	146.00	140.00	145.50	124.33	233,000
2023-08-23	140.00	143.50	140.00	140.00	119.63	96,000
2023-08-22	141.50	142.50	139.00	139.00	118.77	125,000
2023-08-21	145.00	145.50	140.00	141.00	120.48	185,000
2023-08-18	149.50	149.50	144.00	145.00	123.90	196,000
2023-08-17	146.00	149.00	143.50	148.50	126.89	215,000
2023-08-16	153.00	153.00	146.00	146.00	124.75	490,000
2023-08-15	151.50	156.00	151.50	153.00	130.73	179,000
2023-08-14	160.00	160.00	151.00	152.00	129.88	458,000
2023-08-11	160.00	166.50	159.00	160.00	136.72	267,000
2023-08-10	171.50	171.50	158.00	164.00	140.13	420,000
2023-08-09	173.50	173.50	169.50	171.00	146.11	131,000
2023-08-08	168.50	173.50	168.00	171.00	146.11	256,000

← NewerPage 13 of 21 · 1,220 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.