Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	105.50	110.50	105.50	110.50	91.890	4,000
2022-08-05	106.00	106.50	105.00	106.50	88.564	11,000
2022-08-04	104.50	105.50	103.50	105.50	87.732	7,000
2022-08-03	106.50	106.50	104.50	104.50	86.901	10,000
2022-08-02	106.00	106.00	105.00	105.50	87.732	14,000
2022-08-01	106.00	107.00	106.00	107.00	88.980	6,000
2022-07-29	106.00	107.00	105.50	107.00	88.980	9,000
2022-07-28	107.50	107.50	107.00	107.50	89.395	9,000
2022-07-27	106.00	107.00	106.00	107.00	88.980	7,000
2022-07-26	106.50	107.50	106.50	107.50	89.395	10,000
2022-07-25	106.00	107.50	106.00	106.50	88.564	5,000
2022-07-22	107.00	109.00	107.00	107.00	88.980	5,000
2022-07-21	108.00	109.00	107.50	107.50	89.395	4,000
2022-07-20	109.50	109.50	107.00	107.50	89.395	11,000
2022-07-19	107.50	109.50	107.50	109.00	90.643	9,000
2022-07-18	105.00	108.00	105.00	107.50	89.395	31,000
2022-07-15	103.50	105.50	103.50	105.50	87.732	14,000
2022-07-14	105.50	105.50	104.50	105.00	87.317	7,000
2022-07-13	102.50	105.00	102.50	105.00	87.317	11,000
2022-07-12	102.50	103.00	102.00	103.00	85.653	5,000
2022-07-11	102.50	103.50	102.00	102.50	85.238	5,000
2022-07-08	102.00	102.00	101.00	101.50	84.406	7,000
2022-07-07	101.50	102.50	101.50	102.50	85.238	7,000
2022-07-06	103.00	103.50	101.00	102.50	85.238	13,000
2022-07-05	103.00	103.00	102.00	102.50	85.238	12,000
2022-07-04	103.50	103.50	103.00	103.00	85.653	14,000
2022-07-01	105.50	106.50	103.00	103.00	85.653	25,000
2022-06-30	106.50	107.00	106.00	106.00	88.148	19,000
2022-06-29	107.50	107.50	106.50	106.50	88.564	4,000
2022-06-28	106.50	108.00	106.50	108.00	89.811	8,000
2022-06-27	108.50	108.50	107.50	107.50	89.395	6,000
2022-06-24	105.00	108.00	104.50	107.50	89.395	14,000
2022-06-23	104.00	111.50	103.50	104.50	86.901	110,000
2022-06-22	106.00	106.00	104.00	104.00	86.485	14,000
2022-06-21	107.00	107.00	105.00	106.00	88.148	14,000
2022-06-20	107.50	107.50	105.00	106.50	88.564	5,000
2022-06-17	107.50	107.50	106.50	107.00	88.980	12,000
2022-06-16	109.50	109.50	107.00	107.50	89.395	20,000
2022-06-15	108.00	108.00	106.50	107.50	89.395	12,000
2022-06-14	109.50	109.50	107.00	108.00	89.811	16,000
2022-06-13	108.00	109.50	107.00	109.50	91.059	9,000
2022-06-10	110.00	112.00	109.50	110.00	91.474	12,000
2022-06-09	112.00	112.00	111.00	111.50	92.722	9,000
2022-06-08	112.50	112.50	110.00	112.00	93.138	14,000
2022-06-07	109.50	111.00	108.50	109.50	91.059	20,000
2022-06-06	107.50	117.00	107.50	108.50	90.227	97,000
2022-06-02	106.50	107.00	106.00	106.50	88.564	15,000
2022-06-01	104.00	107.00	104.00	106.00	88.148	9,000
2022-05-31	108.50	108.50	104.50	105.00	87.317	8,000
2022-05-30	103.50	107.00	103.50	107.00	88.980	10,000
2022-05-27	102.50	103.50	102.50	103.50	86.069	3,000
2022-05-26	103.50	103.50	102.50	102.50	85.238	2,000
2022-05-25	103.50	103.50	103.00	103.00	85.653	6,000
2022-05-24	103.50	103.50	103.00	103.00	85.653	4,000
2022-05-23	103.00	103.50	103.00	103.50	86.069	5,000
2022-05-20	103.00	103.50	103.00	103.50	86.069	5,000
2022-05-19	102.00	104.50	102.00	103.00	85.653	10,000
2022-05-18	103.00	105.50	103.00	105.50	87.732	21,000
2022-05-17	100.50	104.50	100.50	104.50	86.901	13,000
2022-05-16	103.00	103.00	101.00	101.00	83.990	20,000

← NewerPage 18 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.