Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	171.00	171.00	166.50	168.00	143.55	146,000
2023-08-04	166.00	172.00	166.00	171.50	146.54	165,000
2023-08-02	173.50	174.00	165.50	165.50	141.42	344,000
2023-08-01	168.50	174.50	167.00	173.50	148.25	367,000
2023-07-31	169.00	175.00	167.00	168.50	143.98	417,000
2023-07-28	166.00	168.50	162.50	166.50	142.27	439,000
2023-07-27	158.50	167.00	158.50	166.00	141.84	362,000
2023-07-26	155.00	158.00	155.00	156.00	133.30	56,000
2023-07-25	154.00	155.50	151.50	155.50	132.87	116,000
2023-07-24	154.00	156.00	153.50	154.00	131.59	111,000
2023-07-21	158.00	159.00	153.00	154.00	131.59	180,000
2023-07-20	150.00	160.50	150.00	157.00	134.15	390,000
2023-07-19	156.50	158.50	148.50	150.00	128.17	411,000
2023-07-18	160.50	160.50	156.50	156.50	133.73	200,000
2023-07-17	161.00	161.00	159.00	160.50	137.14	241,000
2023-07-14	159.00	163.00	159.00	161.50	138.00	214,000
2023-07-13	160.50	161.00	158.00	159.50	136.29	130,000
2023-07-12	161.00	161.00	158.00	159.00	135.86	234,000
2023-07-11	162.00	163.00	160.50	161.00	137.57	297,000
2023-07-10	157.00	160.50	156.00	160.50	137.14	118,000
2023-07-07	158.50	159.50	155.00	157.50	134.58	285,000
2023-07-06	161.00	162.00	159.00	159.00	135.86	127,000
2023-07-05	160.00	162.00	159.50	161.00	137.57	147,000
2023-07-04	159.50	160.00	158.00	158.50	135.43	230,000
2023-07-03	158.50	161.50	157.50	160.00	136.72	280,000
2023-06-30	161.50	162.00	158.50	158.50	135.43	204,000
2023-06-29	161.00	162.50	158.50	162.00	138.42	251,000
2023-06-28	160.00	162.50	159.50	161.00	137.57	298,000
2023-06-27	163.00	163.50	159.50	160.00	136.72	364,000
2023-06-26	169.00	169.00	162.00	162.50	138.85	340,000
2023-06-21	172.00	173.00	167.00	169.00	144.41	475,000
2023-06-20	176.50	177.00	171.50	171.50	146.54	285,000
2023-06-19	171.50	177.00	170.50	175.50	149.96	274,000
2023-06-16	175.00	176.00	171.50	171.50	146.54	378,000
2023-06-15	172.50	175.00	170.50	173.00	147.82	219,000
2023-06-14	177.50	177.50	170.50	172.50	147.40	360,000
2023-06-13	174.50	178.50	172.50	174.50	149.11	331,000
2023-06-12	182.00	182.00	171.50	173.50	148.25	518,000
2023-06-09	183.00	186.50	176.00	179.00	152.95	643,000
2023-06-08	186.00	188.00	179.50	182.50	155.94	542,000
2023-06-07	183.00	188.00	183.00	186.00	158.93	673,000
2023-06-06	182.50	190.00	178.50	183.00	156.37	1,757,000
2023-06-05	175.00	182.00	170.50	177.00	151.24	1,016,000
2023-06-02	165.00	171.00	164.00	169.50	144.83	760,000
2023-06-01	162.00	164.50	161.50	163.50	139.71	315,000
2023-05-31	158.00	163.00	158.00	162.50	138.85	371,000
2023-05-30	161.00	162.00	157.00	158.00	135.01	235,000
2023-05-29	158.50	160.50	157.50	159.50	136.29	244,000
2023-05-26	163.00	163.50	158.00	158.50	135.43	506,000
2023-05-25	163.00	163.00	159.50	162.50	138.85	237,000
2023-05-24	161.50	164.00	159.00	161.50	138.00	407,000
2023-05-23	157.50	162.50	157.00	160.50	137.14	328,000
2023-05-22	161.00	161.00	157.50	158.50	135.43	232,000
2023-05-19	159.50	163.00	157.50	159.00	135.86	517,000
2023-05-18	167.50	167.50	158.00	158.50	135.43	544,000
2023-05-17	164.50	165.50	160.00	165.00	140.99	540,000
2023-05-16	160.00	164.00	158.00	164.00	140.13	695,000
2023-05-15	163.00	168.50	156.50	158.00	135.01	1,447,000
2023-05-12	151.00	161.50	150.00	161.00	137.57	1,780,000
2023-05-11	151.50	152.50	146.50	147.00	125.61	469,000

← NewerPage 14 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.