Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	133.50	134.00	132.00	132.00	112.79	129,000
2023-02-06	130.50	134.00	130.00	133.50	114.07	415,000
2023-02-03	129.00	131.00	128.00	130.00	111.08	142,000
2023-02-02	132.00	132.00	128.50	128.50	109.80	181,000
2023-02-01	128.00	132.50	128.00	131.00	111.94	251,000
2023-01-31	127.50	129.00	127.50	127.50	108.95	96,000
2023-01-30	129.00	129.00	126.50	127.50	108.95	101,000
2023-01-17	129.00	129.00	127.50	128.00	109.37	48,000
2023-01-16	129.00	129.00	126.00	127.50	108.95	87,000
2023-01-13	132.00	132.00	128.50	128.50	109.80	171,000
2023-01-12	133.50	134.00	131.50	131.50	112.36	155,000
2023-01-11	131.50	133.50	131.50	132.00	112.79	258,000
2023-01-10	131.00	133.00	130.00	131.00	111.94	87,000
2023-01-09	130.50	131.00	129.50	131.00	111.94	99,000
2023-01-06	129.50	131.00	129.50	130.00	111.08	65,000
2023-01-05	130.00	131.50	129.00	129.50	110.65	53,000
2023-01-04	133.00	133.00	130.00	130.50	111.51	105,000
2023-01-03	128.00	132.00	128.00	131.00	111.94	214,000
2022-12-30	133.50	136.00	129.50	129.50	110.65	550,000
2022-12-29	131.50	132.00	125.50	128.50	109.80	207,000
2022-12-28	128.00	132.50	128.00	131.00	111.94	235,000
2022-12-27	130.00	133.50	127.50	128.00	109.37	250,000
2022-12-26	128.50	130.00	128.00	129.50	110.65	34,000
2022-12-23	125.00	128.50	125.00	128.50	109.80	52,000
2022-12-22	130.00	131.00	128.00	128.00	109.37	88,000
2022-12-21	127.00	130.50	127.00	129.50	110.65	76,000
2022-12-20	129.00	130.00	125.00	128.00	109.37	139,000
2022-12-19	130.00	131.00	128.00	128.50	109.80	86,000
2022-12-16	134.00	134.00	130.50	130.50	111.51	155,000
2022-12-15	134.00	137.00	132.50	134.00	114.50	208,000
2022-12-14	135.00	135.00	133.00	134.00	114.50	104,000
2022-12-13	141.00	141.00	132.00	132.50	113.22	362,000
2022-12-12	137.00	140.00	134.50	137.50	117.49	558,000
2022-12-09	130.50	137.00	130.50	133.00	113.64	773,000
2022-12-08	123.00	128.50	123.00	127.50	108.95	268,000
2022-12-07	126.50	127.50	120.50	122.00	104.25	227,000
2022-12-06	130.00	131.50	126.00	126.00	107.66	168,000
2022-12-05	130.50	131.00	129.50	130.00	111.08	156,000
2022-12-02	132.00	132.00	128.50	129.00	110.23	227,000
2022-12-01	133.00	133.00	128.50	132.00	112.79	341,000
2022-11-30	132.00	134.00	127.00	130.50	111.51	809,000
2022-11-29	121.00	128.50	120.00	128.50	109.80	789,000
2022-11-28	115.00	121.50	114.00	117.00	99.973	728,000
2022-11-25	113.00	113.00	112.00	113.00	96.555	21,000
2022-11-24	113.00	114.00	110.00	113.50	96.983	63,000
2022-11-23	111.50	113.00	111.00	113.00	96.555	23,000
2022-11-22	112.50	113.00	112.50	113.00	96.555	6,000
2022-11-21	114.00	115.50	112.00	112.50	96.128	28,000
2022-11-18	113.50	116.50	112.00	112.00	95.701	123,000
2022-11-17	110.50	112.00	110.50	112.00	95.701	40,000
2022-11-16	111.00	111.00	109.00	110.00	93.992	22,000
2022-11-15	111.50	111.50	110.50	111.00	94.847	24,000
2022-11-14	110.50	111.50	109.50	111.50	95.274	34,000
2022-11-11	112.00	112.00	109.50	110.00	93.992	26,000
2022-11-10	110.50	111.50	110.00	110.00	93.992	24,000
2022-11-09	111.00	111.00	110.00	110.50	94.419	24,000
2022-11-08	110.00	110.50	109.00	110.00	93.992	20,000
2022-11-07	108.50	110.50	108.00	110.50	94.419	39,000
2022-11-04	107.50	108.50	106.50	108.50	92.710	25,000
2022-11-03	105.00	105.50	105.00	105.50	90.147	4,000

← NewerPage 16 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.