Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	111.50	111.50	110.00	110.50	91.890	9,000
2022-02-11	111.00	111.50	110.50	111.50	92.722	8,000
2022-02-10	111.50	112.00	111.00	111.00	92.306	9,000
2022-02-09	112.50	112.50	110.50	111.00	92.306	14,000
2022-02-08	109.00	110.50	109.00	110.00	91.474	22,000
2022-02-07	107.50	109.00	107.50	109.00	90.643	20,000
2022-01-26	105.00	107.50	105.00	107.50	89.395	16,000
2022-01-25	105.00	105.00	104.50	105.00	87.317	10,000
2022-01-24	106.00	106.50	104.50	106.50	88.564	29,000
2022-01-21	107.00	107.00	106.50	106.50	88.564	23,000
2022-01-20	107.00	107.50	107.00	107.00	88.980	22,000
2022-01-19	107.00	107.50	107.00	107.00	88.980	18,000
2022-01-18	107.50	108.00	107.00	107.50	89.395	17,000
2022-01-17	108.00	108.00	107.50	107.50	89.395	8,000
2022-01-14	108.00	108.00	107.00	107.50	89.395	20,000
2022-01-13	108.00	109.00	107.00	108.50	90.227	17,000
2022-01-12	108.50	108.50	108.00	108.00	89.811	4,000
2022-01-11	107.50	108.00	107.50	108.00	89.811	18,000
2022-01-10	109.00	109.00	107.00	107.50	89.395	36,000
2022-01-07	110.50	110.50	108.50	109.00	90.643	76,000
2022-01-06	110.50	111.50	110.00	111.50	92.722	16,000
2022-01-05	111.00	111.00	110.50	111.00	92.306	19,000
2022-01-04	112.00	112.00	110.50	110.50	91.890	25,000
2022-01-03	112.00	112.00	112.00	112.00	93.138	15,000
2021-12-30	111.50	113.50	111.50	113.50	94.385	13,000
2021-12-29	111.50	112.00	111.50	111.50	92.722	11,000
2021-12-28	111.00	111.50	111.00	111.50	92.722	13,000
2021-12-27	111.00	111.00	111.00	111.00	92.306	16,000
2021-12-24	111.00	111.50	111.00	111.00	92.306	17,000
2021-12-23	110.50	110.50	110.50	110.50	91.890	27,000
2021-12-22	110.50	111.00	110.00	110.50	91.890	25,000
2021-12-21	110.50	111.00	110.50	110.50	91.890	17,000
2021-12-20	110.50	111.00	110.50	111.00	92.306	18,000
2021-12-17	111.00	111.50	110.50	110.50	91.890	20,000
2021-12-16	110.50	111.00	110.00	111.00	92.306	26,000
2021-12-15	110.50	110.50	110.00	110.50	91.890	31,000
2021-12-14	111.00	111.00	110.00	110.50	91.890	81,000
2021-12-13	113.00	113.00	112.00	112.00	93.138	51,000
2021-12-10	113.00	113.50	111.50	113.00	93.969	266,000
2021-12-09	118.00	118.50	117.50	118.00	98.127	16,000
2021-12-08	116.00	118.50	116.00	117.50	97.711	13,000
2021-12-07	115.00	116.00	115.00	115.50	96.048	13,000
2021-12-06	116.00	116.00	116.00	116.00	96.464	6,000
2021-12-03	116.00	116.00	116.00	116.00	96.464	5,000
2021-12-02	115.00	116.00	115.00	116.00	96.464	17,000
2021-12-01	116.50	116.50	115.50	116.00	96.464	17,000
2021-11-30	118.50	118.50	116.50	116.50	96.880	15,000
2021-11-29	118.50	118.50	115.50	117.50	97.711	15,000
2021-11-26	119.00	119.00	118.50	118.50	98.543	19,000
2021-11-25	118.50	119.00	118.50	119.00	98.959	11,000
2021-11-24	119.50	119.50	119.00	119.00	98.959	19,000
2021-11-23	119.50	119.50	119.00	119.50	99.374	23,000
2021-11-22	119.50	120.00	119.50	120.00	99.790	15,000
2021-11-19	120.50	120.50	120.00	120.50	100.21	5,000
2021-11-18	120.00	120.50	120.00	120.50	100.21	12,000
2021-11-17	120.00	120.50	120.00	120.50	100.21	14,000
2021-11-16	120.50	120.50	120.00	120.50	100.21	14,000
2021-11-15	120.50	120.50	120.50	120.50	100.21	9,000
2021-11-12	121.00	121.00	120.50	120.50	100.21	18,000
2021-11-11	121.00	121.50	121.00	121.00	100.62	25,000

← NewerPage 20 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.