Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	103.50	103.50	103.50	103.50	86.069	0
2022-05-12	103.50	103.50	103.00	103.50	86.069	3,000
2022-05-11	103.00	103.50	102.00	103.50	86.069	12,000
2022-05-10	103.00	103.00	101.00	102.50	85.238	24,000
2022-05-09	104.50	104.50	102.50	103.00	85.653	13,000
2022-05-06	105.00	105.00	103.50	104.00	86.485	10,000
2022-05-05	105.00	106.00	105.00	105.50	87.732	18,000
2022-05-04	105.50	105.50	105.00	105.00	87.317	6,000
2022-05-03	104.00	105.00	104.00	105.00	87.317	11,000
2022-04-29	104.50	106.50	104.50	105.00	87.317	12,000
2022-04-28	105.50	105.50	104.00	104.50	86.901	16,000
2022-04-27	106.00	106.00	105.00	106.00	88.148	15,000
2022-04-26	109.50	109.50	106.50	107.00	88.980	9,000
2022-04-25	110.50	110.50	106.50	106.50	88.564	22,000
2022-04-22	110.00	110.00	109.00	110.00	91.474	11,000
2022-04-21	110.00	111.00	110.00	110.50	91.890	9,000
2022-04-20	111.00	111.00	111.00	111.00	92.306	0
2022-04-19	111.00	111.50	111.00	111.00	92.306	8,000
2022-04-18	110.50	112.50	110.50	112.00	93.138	12,000
2022-04-15	110.50	112.50	110.00	112.50	93.553	21,000
2022-04-14	112.00	112.50	111.50	112.00	93.138	7,000
2022-04-13	110.00	111.50	110.00	111.50	92.722	21,000
2022-04-12	113.00	113.00	110.00	110.00	91.474	19,000
2022-04-11	113.00	113.00	112.00	112.00	93.138	5,000
2022-04-08	113.00	114.00	112.00	113.00	93.969	10,000
2022-04-07	113.50	113.50	113.50	113.50	94.385	1,000
2022-04-06	114.00	114.50	113.50	114.00	94.801	17,000
2022-04-01	115.50	115.50	114.50	114.50	95.217	2,000
2022-03-31	114.50	115.50	114.50	115.50	96.048	5,000
2022-03-30	115.00	116.00	115.00	116.00	96.464	9,000
2022-03-29	115.00	116.00	115.00	115.00	95.632	41,000
2022-03-28	116.00	116.50	115.00	115.50	96.048	28,000
2022-03-25	116.50	116.50	116.50	116.50	96.880	3,000
2022-03-24	116.00	117.00	116.00	117.00	97.296	24,000
2022-03-23	116.50	118.00	116.50	116.50	96.880	44,000
2022-03-22	117.00	117.50	116.00	117.00	97.296	37,000
2022-03-21	116.00	117.50	115.50	116.50	96.880	42,000
2022-03-18	115.50	116.50	115.00	116.00	96.464	36,000
2022-03-17	115.00	117.00	115.00	115.50	96.048	35,000
2022-03-16	114.00	115.00	113.50	114.50	95.217	22,000
2022-03-15	114.50	115.00	113.50	114.50	95.217	30,000
2022-03-14	116.00	116.00	114.50	115.50	96.048	14,000
2022-03-11	114.50	116.50	113.00	115.50	96.048	57,000
2022-03-10	115.00	116.00	115.00	115.00	95.632	16,000
2022-03-09	115.00	117.00	114.00	115.00	95.632	32,000
2022-03-08	110.00	118.00	110.00	113.50	94.385	55,000
2022-03-07	113.50	113.50	111.50	112.50	93.553	27,000
2022-03-04	115.00	115.00	114.50	114.50	95.217	4,000
2022-03-03	116.00	116.00	115.00	115.50	96.048	16,000
2022-03-02	116.50	116.50	115.00	115.50	96.048	20,000
2022-03-01	115.00	116.50	115.00	116.00	96.464	31,000
2022-02-25	115.50	116.00	115.00	115.00	95.632	41,000
2022-02-24	114.50	116.00	114.00	114.00	94.801	48,000
2022-02-23	114.50	114.50	114.00	114.00	94.801	3,000
2022-02-22	113.50	115.00	113.50	115.00	95.632	45,000
2022-02-21	112.50	115.50	112.50	115.00	95.632	63,000
2022-02-18	113.00	113.50	112.50	113.00	93.969	31,000
2022-02-17	111.00	113.50	111.00	112.50	93.553	64,000
2022-02-16	111.50	111.50	111.00	111.00	92.306	18,000
2022-02-15	110.50	111.50	110.50	111.50	92.722	17,000

← NewerPage 19 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.