Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	105.50	106.00	105.50	106.00	90.574	8,000
2022-11-01	105.50	105.50	105.50	105.50	90.147	7,000
2022-10-31	106.00	106.00	105.50	106.00	90.574	7,000
2022-10-28	105.00	105.50	104.00	105.00	89.720	10,000
2022-10-27	105.00	105.00	105.00	105.00	89.720	7,000
2022-10-26	103.50	104.50	103.50	104.50	89.292	8,000
2022-10-25	103.00	103.50	103.00	103.50	88.438	12,000
2022-10-24	103.00	104.50	102.50	104.00	88.865	15,000
2022-10-21	105.00	105.00	103.00	103.50	88.438	9,000
2022-10-20	105.50	105.50	102.50	105.00	89.720	38,000
2022-10-19	107.00	107.00	105.00	105.50	90.147	46,000
2022-10-18	109.00	109.00	106.00	107.00	91.429	50,000
2022-10-17	109.50	109.50	109.50	109.50	93.565	2,000
2022-10-14	110.00	110.00	108.50	110.00	93.992	18,000
2022-10-13	114.00	114.00	106.00	107.00	91.429	104,000
2022-10-12	112.00	113.50	110.50	113.00	96.555	30,000
2022-10-11	113.00	113.00	111.00	111.00	94.847	19,000
2022-10-07	112.00	115.50	112.00	114.00	97.410	80,000
2022-10-06	113.00	113.00	112.00	113.00	96.555	19,000
2022-10-05	110.50	112.00	110.50	111.50	95.274	25,000
2022-10-04	113.50	113.50	110.00	110.50	94.419	25,000
2022-10-03	116.00	117.00	110.00	111.00	94.847	77,000
2022-09-30	112.50	122.00	112.50	113.00	96.555	333,000
2022-09-29	107.50	114.00	107.50	112.00	95.701	64,000
2022-09-28	110.00	110.00	105.50	105.50	90.147	17,000
2022-09-27	109.00	110.50	107.00	109.50	93.565	16,000
2022-09-26	111.00	111.50	107.50	107.50	91.856	39,000
2022-09-23	113.00	115.50	112.00	112.00	95.701	62,000
2022-09-22	110.50	111.50	110.00	111.50	95.274	43,000
2022-09-21	112.00	112.00	109.00	109.00	93.138	20,000
2022-09-20	108.50	112.00	108.50	111.00	94.847	91,000
2022-09-19	107.50	108.50	107.50	108.50	92.710	8,000
2022-09-16	107.50	108.50	107.50	108.50	92.710	10,000
2022-09-15	108.50	109.00	107.50	108.00	92.283	18,000
2022-09-14	106.00	108.50	106.00	108.00	92.283	16,000
2022-09-13	108.50	109.00	108.00	108.00	92.283	6,000
2022-09-12	108.00	108.50	108.00	108.50	92.710	9,000
2022-09-08	106.50	107.50	106.50	107.00	91.429	9,000
2022-09-07	106.00	106.00	105.50	106.00	90.574	9,000
2022-09-06	105.50	107.00	105.50	106.50	91.001	16,000
2022-09-05	107.50	107.50	106.00	106.00	90.574	30,000
2022-09-02	107.50	108.50	107.00	107.00	91.429	12,000
2022-09-01	108.00	108.00	106.50	108.00	92.283	8,000
2022-08-31	108.00	109.50	108.00	108.50	92.710	27,000
2022-08-30	110.00	111.00	109.00	109.00	93.138	15,000
2022-08-29	110.50	112.50	110.50	112.00	93.138	25,000
2022-08-26	110.50	113.50	110.50	112.00	93.138	63,000
2022-08-25	111.00	111.50	110.50	110.50	91.890	20,000
2022-08-24	111.50	111.50	110.50	110.50	91.890	18,000
2022-08-23	112.00	112.00	110.00	111.00	92.306	17,000
2022-08-22	110.00	111.00	110.00	111.00	92.306	18,000
2022-08-19	110.00	111.00	109.50	110.00	91.474	22,000
2022-08-18	107.50	109.50	107.50	109.50	91.059	16,000
2022-08-17	108.50	109.00	108.00	109.00	90.643	18,000
2022-08-16	108.50	108.50	108.50	108.50	90.227	0
2022-08-15	108.50	108.50	108.00	108.50	90.227	9,000
2022-08-12	107.00	109.00	107.00	108.50	90.227	22,000
2022-08-11	108.00	108.00	106.50	107.00	88.980	33,000
2022-08-10	106.00	106.00	106.00	106.00	88.148	6,000
2022-08-09	107.00	107.00	106.50	107.00	88.980	5,000

← NewerPage 17 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.