Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 162.50 | 162.50 | 160.50 | 162.50 | 155.36 | 54,010 |
| 2026-01-15 | 161.50 | 163.00 | 161.00 | 162.00 | 154.88 | 85,000 |
| 2026-01-14 | 160.50 | 163.50 | 160.50 | 163.00 | 155.84 | 76,100 |
| 2026-01-13 | 160.00 | 162.00 | 160.00 | 161.50 | 154.40 | 52,000 |
| 2026-01-12 | 158.50 | 161.00 | 158.00 | 161.00 | 153.92 | 73,100 |
| 2026-01-09 | 158.50 | 159.50 | 158.00 | 159.50 | 152.49 | 20,360 |
| 2026-01-08 | 158.50 | 159.00 | 158.00 | 158.50 | 151.53 | 9,008 |
| 2026-01-07 | 158.50 | 158.50 | 158.50 | 158.50 | 151.53 | 20,000 |
| 2026-01-06 | 159.00 | 160.00 | 158.50 | 158.50 | 151.53 | 32,033 |
| 2026-01-05 | 160.50 | 160.50 | 159.00 | 159.00 | 152.01 | 11,000 |
| 2026-01-02 | 159.00 | 160.50 | 159.00 | 160.00 | 152.97 | 32,104 |
| 2025-12-31 | 159.00 | 159.50 | 158.50 | 159.50 | 152.49 | 35,051 |
| 2025-12-30 | 159.50 | 159.50 | 158.50 | 158.50 | 151.53 | 11,013 |
| 2025-12-29 | 158.50 | 159.50 | 158.50 | 159.00 | 152.01 | 13,153 |
| 2025-12-26 | 159.00 | 159.50 | 158.50 | 159.50 | 152.49 | 18,011 |
| 2025-12-24 | 159.00 | 160.00 | 158.50 | 159.50 | 152.49 | 44,121 |
| 2025-12-23 | 159.00 | 159.00 | 158.50 | 158.50 | 151.53 | 24,000 |
| 2025-12-22 | 159.00 | 159.50 | 159.00 | 159.00 | 152.01 | 8,000 |
| 2025-12-19 | 159.00 | 159.50 | 159.00 | 159.00 | 152.01 | 6,000 |
| 2025-12-18 | 160.50 | 160.50 | 158.50 | 159.00 | 152.01 | 10,250 |
| 2025-12-17 | 159.50 | 160.50 | 159.50 | 160.00 | 152.97 | 22,002 |
| 2025-12-16 | 158.00 | 160.00 | 157.50 | 160.00 | 152.97 | 32,010 |
| 2025-12-15 | 157.00 | 159.50 | 157.00 | 159.00 | 152.01 | 21,005 |
| 2025-12-12 | 159.50 | 159.50 | 157.50 | 158.00 | 151.05 | 41,006 |
| 2025-12-11 | 159.00 | 159.50 | 158.00 | 158.50 | 151.53 | 29,183 |
| 2025-12-10 | 158.00 | 159.00 | 158.00 | 159.00 | 152.01 | 9,008 |
| 2025-12-09 | 159.50 | 159.50 | 159.00 | 159.00 | 152.01 | 26,013 |
| 2025-12-08 | 158.00 | 159.00 | 158.00 | 159.00 | 152.01 | 36,040 |
| 2025-12-05 | 159.00 | 159.00 | 157.50 | 158.00 | 151.05 | 16,003 |
| 2025-12-04 | 159.00 | 159.50 | 158.00 | 158.00 | 151.05 | 12,000 |
| 2025-12-03 | 159.50 | 159.50 | 158.00 | 158.50 | 151.53 | 12,100 |
| 2025-12-02 | 159.00 | 159.50 | 158.50 | 159.00 | 152.01 | 21,000 |
| 2025-12-01 | 157.50 | 159.00 | 157.50 | 158.50 | 151.53 | 33,000 |
| 2025-11-28 | 158.00 | 159.00 | 157.50 | 158.00 | 151.05 | 15,036 |
| 2025-11-27 | 158.00 | 158.00 | 157.50 | 157.50 | 150.58 | 8,030 |
| 2025-11-26 | 158.50 | 159.00 | 157.50 | 158.00 | 151.05 | 15,019 |
| 2025-11-25 | 157.00 | 158.00 | 156.50 | 158.00 | 151.05 | 47,001 |
| 2025-11-24 | 156.50 | 158.00 | 156.50 | 157.00 | 150.10 | 44,000 |
| 2025-11-21 | 156.50 | 157.00 | 156.50 | 156.50 | 149.62 | 7,000 |
| 2025-11-20 | 158.00 | 158.00 | 157.00 | 157.00 | 150.10 | 18,000 |
| 2025-11-19 | 158.00 | 158.50 | 156.00 | 156.00 | 149.14 | 27,210 |
| 2025-11-18 | 157.00 | 158.00 | 155.50 | 157.50 | 150.58 | 49,000 |
| 2025-11-17 | 158.50 | 159.00 | 156.00 | 157.50 | 150.58 | 68,000 |
| 2025-11-14 | 157.00 | 159.00 | 157.00 | 157.50 | 150.58 | 22,000 |
| 2025-11-13 | 158.00 | 159.50 | 158.00 | 158.00 | 151.05 | 27,015 |
| 2025-11-12 | 160.00 | 160.00 | 158.00 | 158.50 | 151.53 | 54,090 |
| 2025-11-11 | 160.00 | 160.00 | 159.00 | 159.00 | 152.01 | 11,020 |
| 2025-11-10 | 163.00 | 163.00 | 159.50 | 160.00 | 152.97 | 55,121 |
| 2025-11-07 | 162.50 | 163.00 | 161.00 | 163.00 | 155.84 | 57,350 |
| 2025-11-06 | 161.00 | 164.00 | 161.00 | 164.00 | 156.79 | 74,053 |
| 2025-11-05 | 159.50 | 160.00 | 158.50 | 160.00 | 152.97 | 30,000 |
| 2025-11-04 | 160.00 | 162.00 | 160.00 | 160.50 | 153.45 | 43,201 |
| 2025-11-03 | 160.00 | 161.00 | 160.00 | 160.00 | 152.97 | 26,069 |
| 2025-10-31 | 159.00 | 160.50 | 159.00 | 160.00 | 152.97 | 31,044 |
| 2025-10-30 | 160.50 | 160.50 | 158.50 | 160.00 | 152.97 | 49,041 |
| 2025-10-29 | 161.50 | 161.50 | 159.00 | 159.00 | 152.01 | 24,000 |
| 2025-10-28 | 159.00 | 161.50 | 159.00 | 160.00 | 152.97 | 60,044 |
| 2025-10-27 | 159.50 | 160.50 | 159.00 | 160.00 | 152.97 | 58,012 |
| 2025-10-23 | 159.50 | 160.50 | 159.00 | 160.00 | 152.97 | 10,000 |
| 2025-10-22 | 160.00 | 160.00 | 159.00 | 159.00 | 152.01 | 10,031 |
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.