Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	174.00	176.50	174.00	175.50	167.79	34,235
2026-07-20	171.50	177.50	171.50	173.00	165.40	119,032
2026-07-17	169.00	171.50	169.00	169.50	162.05	59,032
2026-07-16	166.00	174.00	166.00	170.00	162.53	94,082
2026-07-15	166.00	167.00	166.00	167.00	159.66	3,013
2026-07-14	165.50	165.50	164.50	165.50	158.23	10,000
2026-07-13	169.00	169.00	165.50	165.50	158.23	34,059
2026-07-10	165.50	165.50	165.50	165.50	158.23	0
2026-07-09	168.50	168.50	162.00	165.50	158.23	86,000
2026-07-08	171.50	171.50	169.00	169.00	161.57	21,000
2026-07-07	172.00	172.00	170.50	171.50	163.96	24,068
2026-07-06	170.50	174.00	170.00	171.50	163.96	61,062
2026-07-03	169.50	171.00	169.50	170.50	163.01	34,000
2026-07-02	168.50	172.00	168.50	169.50	162.05	93,000
2026-07-01	168.50	169.00	166.50	168.00	160.62	32,000
2026-06-30	168.50	169.00	168.50	169.00	161.57	14,000
2026-06-29	168.50	168.50	167.50	168.50	161.09	5,000
2026-06-26	170.00	170.00	167.00	167.50	160.14	40,000
2026-06-25	171.00	171.00	169.00	170.00	162.53	67,000
2026-06-24	168.50	171.00	168.00	171.00	163.48	99,010
2026-06-23	170.00	170.00	168.50	169.50	162.05	32,000
2026-06-22	170.00	170.00	169.00	170.00	162.53	28,051
2026-06-18	170.00	170.50	169.50	169.50	162.05	18,000
2026-06-17	168.50	170.50	168.50	169.00	161.57	36,000
2026-06-16	169.00	170.00	168.50	169.50	162.05	24,000
2026-06-15	167.50	169.50	167.50	169.50	162.05	21,000
2026-06-12	168.00	169.00	168.00	168.00	160.62	7,003
2026-06-11	168.00	169.00	167.50	167.50	160.14	17,010
2026-06-10	168.00	169.50	167.50	168.50	161.09	21,000
2026-06-09	167.50	170.00	167.50	170.00	162.53	20,101
2026-06-08	165.00	167.50	165.00	167.50	160.14	25,000
2026-06-05	170.50	171.00	169.00	170.50	163.01	19,020
2026-06-04	171.00	171.50	169.50	170.50	163.01	28,000
2026-06-03	169.00	170.50	169.00	170.50	163.01	35,013
2026-06-02	169.00	169.50	168.50	169.00	161.57	28,000
2026-06-01	168.50	171.00	168.50	169.00	161.57	40,000
2026-05-29	168.00	168.50	167.50	168.50	161.09	22,010
2026-05-28	167.50	168.50	166.50	168.00	160.62	21,000
2026-05-27	168.50	168.50	166.00	168.50	161.09	27,149
2026-05-26	170.50	171.00	167.50	168.50	161.09	49,100
2026-05-25	172.00	172.00	167.00	169.50	162.05	50,007
2026-05-22	170.00	171.50	167.50	171.50	163.96	140,100
2026-05-21	166.00	174.50	166.00	167.50	160.14	494,047
2026-05-20	160.00	169.00	160.00	168.00	160.62	513,035
2026-05-19	159.50	160.50	158.50	159.50	152.49	129,200
2026-05-18	158.00	160.00	157.50	159.00	152.01	96,000
2026-05-15	159.50	159.50	158.00	158.00	151.05	44,100
2026-05-14	159.00	159.00	158.50	159.00	152.01	18,010
2026-05-13	160.00	160.00	159.00	159.00	152.01	21,000
2026-05-12	160.00	160.00	158.50	159.50	152.49	37,140
2026-05-11	160.00	160.00	159.00	159.50	152.49	93,011
2026-05-08	158.00	160.00	158.00	158.50	151.53	117,000
2026-05-07	155.00	155.50	154.50	155.00	148.19	24,000
2026-05-06	154.50	154.50	154.00	154.50	147.71	12,000
2026-05-05	155.00	155.00	153.50	154.50	147.71	41,005
2026-05-04	155.00	156.00	154.50	155.50	148.66	18,000
2026-04-30	156.00	156.00	155.00	155.00	148.19	11,020
2026-04-29	155.00	155.00	154.50	154.50	147.71	24,000
2026-04-28	154.50	155.50	154.50	154.50	147.71	20,000
2026-04-27	155.50	155.50	154.50	155.00	148.19	21,139

← NewerPage 2 of 3 · 125 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.