Hi-Lai Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	156.50	156.50	155.50	156.00	149.14	17,015
2026-04-23	157.00	157.00	156.00	156.50	149.62	14,010
2026-04-22	157.00	157.00	156.50	156.50	149.62	8,076
2026-04-21	158.00	158.00	157.00	157.00	150.10	5,687
2026-04-20	157.50	157.50	157.00	157.00	150.10	10,056
2026-04-17	157.50	158.00	157.00	157.50	150.58	10,100
2026-04-16	158.00	158.00	157.50	158.00	151.05	12,000
2026-04-15	158.00	158.50	158.00	158.50	151.53	5,000
2026-04-14	158.50	159.50	158.00	159.00	152.01	18,000
2026-04-13	159.00	159.50	158.00	158.50	151.53	30,035
2026-04-10	157.50	158.50	157.50	158.50	151.53	21,001
2026-04-09	158.00	158.00	157.00	157.00	150.10	9,000
2026-04-08	157.00	157.50	156.50	157.00	150.10	4,125
2026-04-07	156.00	157.50	156.00	157.00	150.10	4,000
2026-04-02	158.00	158.00	156.50	157.00	150.10	8,000
2026-04-01	157.50	158.50	156.50	157.50	150.58	61,011
2026-03-31	156.00	157.00	155.00	156.00	149.14	45,000
2026-03-30	155.50	156.50	155.50	156.50	149.62	4,000
2026-03-27	158.50	158.50	156.00	156.50	149.62	24,000
2026-03-26	157.50	158.00	157.50	157.50	150.58	3,000
2026-03-25	158.00	158.50	156.50	157.50	150.58	15,032
2026-03-24	157.50	158.00	156.50	156.50	149.62	11,000
2026-03-23	156.00	156.50	155.50	155.50	148.66	24,000
2026-03-20	157.00	158.50	156.50	158.50	151.53	16,063
2026-03-19	158.00	158.00	157.00	157.50	150.58	22,020
2026-03-18	160.00	160.00	158.00	158.50	151.53	28,016
2026-03-17	159.00	160.00	158.50	159.50	152.49	12,001
2026-03-16	159.50	159.50	158.00	159.50	152.49	19,100
2026-03-13	159.00	159.50	158.00	158.50	151.53	29,021
2026-03-12	159.50	159.50	158.00	159.00	152.01	33,009
2026-03-11	160.00	160.00	159.00	159.00	152.01	22,010
2026-03-10	160.00	160.00	158.50	158.50	151.53	11,224
2026-03-09	158.00	158.50	155.50	158.00	151.05	76,043
2026-03-06	161.50	162.50	161.00	161.50	154.40	45,015
2026-03-05	159.50	161.50	159.50	159.50	152.49	31,000
2026-03-04	159.50	159.50	157.00	159.50	152.49	69,000
2026-03-03	159.50	161.50	159.50	160.50	153.45	21,000
2026-03-02	160.00	160.50	160.00	160.50	153.45	20,312
2026-02-26	161.50	162.00	160.50	160.50	153.45	14,000
2026-02-25	162.00	162.00	160.00	160.00	152.97	22,066
2026-02-24	160.00	161.50	160.00	161.50	154.40	23,036
2026-02-23	162.00	162.50	161.00	161.50	154.40	29,034
2026-02-11	160.00	162.00	160.00	161.00	153.92	38,015
2026-02-10	162.00	162.50	160.50	161.50	154.40	22,000
2026-02-09	162.00	162.00	160.50	161.50	154.40	12,000
2026-02-06	161.00	161.50	159.00	161.00	153.92	31,016
2026-02-05	159.50	161.00	158.50	161.00	153.92	35,023
2026-02-04	160.00	160.00	159.00	159.50	152.49	10,009
2026-02-03	158.50	159.50	158.00	159.50	152.49	38,001
2026-02-02	158.00	158.50	157.00	158.00	151.05	21,000
2026-01-30	159.00	159.50	158.00	158.00	151.05	42,015
2026-01-29	160.00	160.50	158.50	159.50	152.49	12,022
2026-01-28	161.00	162.00	160.50	160.50	153.45	18,008
2026-01-27	162.50	162.50	160.50	162.00	154.88	37,441
2026-01-26	161.50	161.50	161.00	161.50	154.40	16,000
2026-01-23	161.50	161.50	161.50	161.50	154.40	3,000
2026-01-22	161.50	162.50	161.00	162.50	155.36	36,020
2026-01-21	163.00	163.00	161.50	161.50	154.40	27,200
2026-01-20	162.50	163.00	161.50	162.50	155.36	68,006
2026-01-19	161.50	163.00	161.50	162.50	155.36	31,000

← NewerPage 3 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.