Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 159.50 | 160.00 | 159.00 | 159.00 | 152.01 | 6,011 |
| 2025-10-20 | 159.50 | 159.50 | 159.00 | 159.50 | 152.49 | 10,010 |
| 2025-10-17 | 159.50 | 162.50 | 159.00 | 161.00 | 153.92 | 71,034 |
| 2025-10-16 | 158.00 | 159.00 | 158.00 | 159.00 | 152.01 | 19,010 |
| 2025-10-15 | 157.00 | 159.00 | 157.00 | 158.00 | 151.05 | 60,000 |
| 2025-10-14 | 158.50 | 158.50 | 157.00 | 157.00 | 150.10 | 24,011 |
| 2025-10-13 | 158.50 | 158.50 | 157.50 | 158.50 | 151.53 | 35,000 |
| 2025-10-09 | 159.00 | 159.50 | 159.00 | 159.00 | 152.01 | 23,000 |
| 2025-10-08 | 158.00 | 158.50 | 158.00 | 158.00 | 151.05 | 49,000 |
| 2025-10-07 | 159.50 | 159.50 | 158.00 | 158.50 | 151.53 | 30,010 |
| 2025-10-03 | 159.50 | 160.00 | 158.50 | 158.50 | 151.53 | 30,095 |
| 2025-10-02 | 160.50 | 161.00 | 160.00 | 160.50 | 153.45 | 14,006 |
| 2025-10-01 | 162.00 | 162.50 | 161.00 | 161.50 | 154.40 | 34,014 |
| 2025-09-30 | 161.00 | 162.00 | 161.00 | 161.50 | 154.40 | 29,000 |
| 2025-09-29 | 161.00 | 161.00 | 161.00 | 161.00 | 153.92 | 0 |
| 2025-09-26 | 162.00 | 162.00 | 160.50 | 161.00 | 153.92 | 21,100 |
| 2025-09-25 | 161.00 | 162.50 | 161.00 | 162.00 | 154.88 | 44,082 |
| 2025-09-24 | 159.00 | 161.50 | 159.00 | 161.00 | 153.92 | 46,022 |
| 2025-09-23 | 158.50 | 158.50 | 158.00 | 158.00 | 151.05 | 10,095 |
| 2025-09-22 | 157.00 | 158.50 | 157.00 | 158.50 | 151.53 | 58,154 |
| 2025-09-19 | 157.50 | 157.50 | 156.50 | 156.50 | 149.62 | 40,012 |
| 2025-09-18 | 156.50 | 157.50 | 156.50 | 157.00 | 150.10 | 20,018 |
| 2025-09-17 | 157.00 | 157.00 | 156.50 | 156.50 | 149.62 | 50,010 |
| 2025-09-16 | 157.00 | 157.50 | 157.00 | 157.00 | 150.10 | 32,018 |
| 2025-09-15 | 157.00 | 157.50 | 156.50 | 157.00 | 150.10 | 64,018 |
| 2025-09-12 | 156.50 | 158.00 | 156.00 | 157.50 | 150.58 | 103,020 |
| 2025-09-11 | 156.50 | 157.00 | 155.50 | 156.50 | 149.62 | 148,072 |
| 2025-09-10 | 163.50 | 164.50 | 163.00 | 164.00 | 149.62 | 275,040 |
| 2025-09-09 | 163.00 | 164.00 | 163.00 | 163.50 | 149.16 | 136,239 |
| 2025-09-08 | 163.00 | 164.00 | 163.00 | 163.00 | 148.71 | 107,200 |
| 2025-09-05 | 162.00 | 163.00 | 161.50 | 162.50 | 148.25 | 113,081 |
| 2025-09-04 | 161.00 | 163.00 | 161.00 | 161.50 | 147.34 | 108,000 |
| 2025-09-03 | 160.00 | 160.50 | 160.00 | 160.50 | 146.43 | 63,010 |
| 2025-09-02 | 161.50 | 161.50 | 160.00 | 160.00 | 145.97 | 58,006 |
| 2025-09-01 | 162.00 | 162.00 | 160.00 | 161.50 | 147.34 | 51,005 |
| 2025-08-29 | 160.50 | 162.00 | 159.50 | 162.00 | 147.80 | 80,362 |
| 2025-08-28 | 161.00 | 161.50 | 160.50 | 160.50 | 146.43 | 43,100 |
| 2025-08-27 | 161.00 | 161.50 | 161.00 | 161.00 | 146.88 | 29,010 |
| 2025-08-26 | 160.50 | 162.50 | 160.00 | 161.00 | 146.88 | 42,000 |
| 2025-08-25 | 161.00 | 161.50 | 160.00 | 161.50 | 147.34 | 74,284 |
| 2025-08-22 | 160.00 | 160.00 | 158.50 | 159.00 | 145.06 | 50,200 |
| 2025-08-21 | 158.00 | 160.50 | 158.00 | 160.00 | 145.97 | 81,081 |
| 2025-08-20 | 157.50 | 159.00 | 156.50 | 158.50 | 144.60 | 67,020 |
| 2025-08-19 | 160.00 | 161.50 | 157.50 | 159.00 | 145.06 | 155,000 |
| 2025-08-18 | 155.00 | 159.50 | 154.00 | 159.00 | 145.06 | 172,180 |
| 2025-08-15 | 153.00 | 155.50 | 153.00 | 155.00 | 141.41 | 80,006 |
| 2025-08-14 | 152.00 | 153.50 | 152.00 | 153.50 | 140.04 | 34,119 |
| 2025-08-13 | 152.00 | 152.50 | 152.00 | 152.50 | 139.13 | 27,000 |
| 2025-08-12 | 152.00 | 152.00 | 151.00 | 151.50 | 138.22 | 37,103 |
| 2025-08-11 | 152.00 | 152.50 | 152.00 | 152.00 | 138.67 | 30,000 |
| 2025-08-08 | 152.00 | 152.50 | 152.00 | 152.00 | 138.67 | 23,000 |
| 2025-08-07 | 152.00 | 152.50 | 151.50 | 152.50 | 139.13 | 55,014 |
| 2025-08-06 | 152.50 | 153.00 | 151.50 | 152.00 | 138.67 | 55,040 |
| 2025-08-05 | 152.00 | 152.50 | 152.00 | 152.00 | 138.67 | 19,010 |
| 2025-08-04 | 151.50 | 153.00 | 151.50 | 152.00 | 138.67 | 53,000 |
| 2025-08-01 | 152.00 | 152.00 | 152.00 | 152.00 | 138.67 | 0 |
| 2025-07-31 | 152.00 | 152.00 | 151.50 | 152.00 | 138.67 | 5,010 |
| 2025-07-30 | 151.50 | 152.50 | 151.50 | 152.00 | 138.67 | 45,200 |
| 2025-07-29 | 151.00 | 152.00 | 151.00 | 151.50 | 138.22 | 15,000 |
| 2025-07-28 | 151.00 | 151.50 | 151.00 | 151.00 | 137.76 | 8,026 |
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.