Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 1268.TWO stock page

Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	120.32	120.81	120.32	120.32	100.05	33,598
2021-11-09	118.35	119.83	117.86	119.83	99.645	28,508
2021-11-08	119.33	119.33	118.35	118.35	98.420	30,544
2021-11-05	119.33	119.33	118.84	118.84	98.829	14,254
2021-11-04	119.83	120.32	119.83	119.83	99.645	11,199
2021-11-03	119.83	119.83	119.33	119.33	99.237	5,090
2021-11-02	118.84	119.83	118.84	119.83	99.645	19,344
2021-11-01	118.35	118.84	118.35	118.84	98.829	7,127
2021-10-29	119.33	119.33	118.35	118.35	98.420	23,417
2021-10-28	119.33	119.33	119.33	119.33	99.237	1,018
2021-10-27	118.35	118.35	118.35	118.35	98.420	0
2021-10-26	118.84	118.84	118.35	118.35	98.420	15,272
2021-10-25	118.84	118.84	118.84	118.84	98.829	6,108
2021-10-22	118.84	119.33	118.84	119.33	99.237	3,054
2021-10-21	120.32	120.32	119.83	119.83	99.645	4,072
2021-10-20	120.81	121.79	120.81	120.81	100.46	6,108

← NewerPage 21 of 21 · 1,216 trading days

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.