Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	151.50	152.50	146.50	147.00	125.61	469,000
2023-05-10	147.50	150.50	147.50	149.50	127.74	262,000
2023-05-09	148.00	149.00	146.50	147.00	125.61	116,000
2023-05-08	150.00	150.00	147.50	147.50	126.03	76,000
2023-05-05	146.50	149.00	146.50	148.00	126.46	202,000
2023-05-04	146.00	147.00	144.00	146.50	125.18	130,000
2023-05-03	147.00	147.50	145.00	145.50	124.33	60,000
2023-05-02	145.50	147.00	145.00	146.50	125.18	61,000
2023-04-28	143.50	147.00	142.50	146.50	125.18	237,000
2023-04-27	143.00	143.00	138.00	141.00	120.48	192,000
2023-04-26	144.50	145.50	142.00	143.00	122.19	213,000
2023-04-25	148.00	153.00	145.50	146.00	124.75	436,000
2023-04-24	142.50	149.50	142.50	148.50	126.89	271,000
2023-04-21	145.50	145.50	140.50	142.50	121.76	264,000
2023-04-20	149.50	151.00	144.00	145.00	123.90	548,000
2023-04-19	150.00	154.50	147.50	150.00	128.17	859,000
2023-04-18	151.00	151.00	145.50	146.50	125.18	290,000
2023-04-17	146.00	150.00	145.00	148.00	126.46	443,000
2023-04-14	141.50	146.50	141.50	145.50	124.33	526,000
2023-04-13	141.50	144.50	141.00	141.50	120.91	477,000
2023-04-12	138.50	140.50	138.50	140.50	120.05	147,000
2023-04-11	140.50	140.50	138.50	138.50	118.34	90,000
2023-04-10	138.50	140.00	137.50	140.00	119.63	107,000
2023-04-07	139.50	139.50	137.00	137.50	117.49	136,000
2023-04-06	137.00	139.00	136.00	138.50	118.34	179,000
2023-03-31	135.50	137.00	134.00	136.50	116.64	96,000
2023-03-30	136.50	137.50	134.50	135.50	115.78	149,000
2023-03-29	133.50	137.50	133.50	136.00	116.21	298,000
2023-03-28	132.50	134.50	132.00	132.00	112.79	93,000
2023-03-27	134.50	134.50	131.50	132.50	113.22	193,000
2023-03-24	138.00	138.00	135.00	135.50	115.78	114,000
2023-03-23	135.50	139.00	135.00	136.50	116.64	243,000
2023-03-22	134.50	135.50	133.00	135.50	115.78	166,000
2023-03-21	136.00	136.50	132.00	132.00	112.79	262,000
2023-03-20	130.00	137.50	129.00	133.50	114.07	454,000
2023-03-17	125.50	131.50	125.50	130.00	111.08	284,000
2023-03-16	128.50	129.00	125.00	125.00	106.81	429,000
2023-03-15	134.50	134.50	130.50	130.50	111.51	213,000
2023-03-14	132.00	136.00	131.50	132.00	112.79	298,000
2023-03-13	135.50	135.50	130.00	132.00	112.79	465,000
2023-03-10	143.00	146.00	137.00	139.00	118.77	618,000
2023-03-09	147.00	148.00	145.00	145.50	124.33	279,000
2023-03-08	152.50	154.00	147.00	147.00	125.61	382,000
2023-03-07	155.00	157.50	153.00	153.50	131.16	370,000
2023-03-06	153.50	154.50	151.50	154.00	131.59	293,000
2023-03-03	153.50	156.50	152.00	153.50	131.16	520,000
2023-03-02	152.50	157.50	152.00	152.50	130.31	739,000
2023-03-01	157.00	157.50	151.00	152.00	129.88	524,000
2023-02-24	154.50	159.50	152.00	155.50	132.87	1,139,000
2023-02-23	150.50	159.50	150.00	152.50	130.31	1,537,000
2023-02-22	145.00	157.50	145.00	150.00	128.17	2,014,000
2023-02-21	146.00	146.50	141.00	145.50	124.33	426,000
2023-02-20	144.00	147.00	142.50	144.00	123.04	637,000
2023-02-17	143.50	145.50	140.50	143.00	122.19	612,000
2023-02-16	144.00	147.00	143.00	143.50	122.62	363,000
2023-02-15	149.50	149.50	142.50	143.50	122.62	991,000
2023-02-14	138.00	149.00	137.00	147.00	125.61	1,355,000
2023-02-13	139.00	143.00	136.00	136.00	116.21	798,000
2023-02-10	135.50	140.50	135.00	137.50	117.49	638,000
2023-02-09	133.00	134.50	132.50	134.50	114.93	246,000

← NewerPage 15 of 21 · 1,221 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.