Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 151.00 | 151.50 | 151.00 | 151.00 | 137.76 | 8,026 |
| 2025-07-25 | 152.00 | 152.00 | 151.00 | 151.00 | 137.76 | 13,329 |
| 2025-07-24 | 151.50 | 152.50 | 151.00 | 152.00 | 138.67 | 50,000 |
| 2025-07-23 | 151.50 | 152.50 | 151.50 | 152.00 | 138.67 | 22,030 |
| 2025-07-22 | 152.00 | 152.00 | 151.50 | 151.50 | 138.22 | 13,010 |
| 2025-07-21 | 152.50 | 152.50 | 151.50 | 151.50 | 138.22 | 22,000 |
| 2025-07-18 | 152.00 | 152.50 | 151.50 | 152.00 | 138.67 | 15,000 |
| 2025-07-17 | 152.00 | 152.00 | 152.00 | 152.00 | 138.67 | 6,000 |
| 2025-07-16 | 151.50 | 152.50 | 151.00 | 151.50 | 138.22 | 48,000 |
| 2025-07-15 | 153.50 | 154.00 | 151.00 | 151.50 | 138.22 | 85,044 |
| 2025-07-14 | 155.00 | 156.00 | 153.50 | 153.50 | 140.04 | 184,050 |
| 2025-07-11 | 153.00 | 153.50 | 152.50 | 153.00 | 139.59 | 12,000 |
| 2025-07-10 | 154.00 | 155.00 | 153.50 | 153.50 | 140.04 | 23,020 |
| 2025-07-09 | 152.50 | 153.50 | 152.50 | 153.50 | 140.04 | 28,057 |
| 2025-07-08 | 151.50 | 152.00 | 150.50 | 151.50 | 138.22 | 30,000 |
| 2025-07-07 | 151.50 | 152.00 | 151.50 | 151.50 | 138.22 | 4,000 |
| 2025-07-04 | 152.50 | 152.50 | 152.50 | 152.50 | 139.13 | 5,020 |
| 2025-07-03 | 152.00 | 152.50 | 152.00 | 152.00 | 138.67 | 10,200 |
| 2025-07-02 | 151.50 | 151.50 | 151.00 | 151.50 | 138.22 | 5,000 |
| 2025-07-01 | 152.00 | 152.00 | 151.50 | 151.50 | 138.22 | 23,000 |
| 2025-06-30 | 152.00 | 152.00 | 152.00 | 152.00 | 138.67 | 4,010 |
| 2025-06-27 | 152.00 | 152.00 | 152.00 | 152.00 | 138.67 | 6,050 |
| 2025-06-26 | 152.00 | 152.50 | 152.00 | 152.00 | 138.67 | 5,024 |
| 2025-06-25 | 152.00 | 152.00 | 152.00 | 152.00 | 138.67 | 5,000 |
| 2025-06-24 | 151.50 | 152.00 | 151.50 | 152.00 | 138.67 | 4,000 |
| 2025-06-23 | 149.50 | 152.00 | 149.50 | 152.00 | 138.67 | 18,000 |
| 2025-06-20 | 151.50 | 152.50 | 150.50 | 151.00 | 137.76 | 18,057 |
| 2025-06-19 | 152.00 | 152.50 | 151.50 | 152.00 | 138.67 | 11,173 |
| 2025-06-18 | 151.50 | 152.00 | 151.50 | 151.50 | 138.22 | 4,000 |
| 2025-06-17 | 152.00 | 152.00 | 151.50 | 151.50 | 138.22 | 8,000 |
| 2025-06-16 | 151.00 | 152.00 | 151.00 | 151.50 | 138.22 | 9,000 |
| 2025-06-13 | 152.50 | 152.50 | 152.00 | 152.00 | 138.67 | 25,000 |
| 2025-06-12 | 154.00 | 154.50 | 153.50 | 153.50 | 140.04 | 11,016 |
| 2025-06-11 | 155.50 | 156.00 | 154.50 | 154.50 | 140.95 | 37,020 |
| 2025-06-10 | 154.00 | 154.50 | 154.00 | 154.50 | 140.95 | 9,216 |
| 2025-06-09 | 153.00 | 153.50 | 153.00 | 153.00 | 139.59 | 9,012 |
| 2025-06-06 | 153.00 | 154.00 | 153.00 | 153.00 | 139.59 | 8,026 |
| 2025-06-05 | 152.50 | 154.00 | 152.50 | 152.50 | 139.13 | 19,010 |
| 2025-06-04 | 154.50 | 154.50 | 152.50 | 153.00 | 139.59 | 14,110 |
| 2025-06-03 | 154.00 | 154.00 | 153.00 | 153.00 | 139.59 | 7,087 |
| 2025-06-02 | 152.50 | 152.50 | 152.50 | 152.50 | 139.13 | 1,010 |
| 2025-05-29 | 154.50 | 154.50 | 153.50 | 153.50 | 140.04 | 23,006 |
| 2025-05-28 | 156.00 | 156.50 | 153.50 | 154.50 | 140.95 | 40,100 |
| 2025-05-27 | 156.00 | 156.50 | 154.50 | 155.00 | 141.41 | 45,154 |
| 2025-05-26 | 153.00 | 156.50 | 153.00 | 155.50 | 141.87 | 103,265 |
| 2025-05-23 | 151.00 | 153.50 | 151.00 | 153.00 | 139.59 | 52,080 |
| 2025-05-22 | 150.50 | 151.50 | 150.50 | 150.50 | 137.30 | 20,010 |
| 2025-05-21 | 150.50 | 151.00 | 150.00 | 150.00 | 136.85 | 38,010 |
| 2025-05-20 | 150.00 | 150.00 | 150.00 | 150.00 | 136.85 | 2,000 |
| 2025-05-19 | 152.00 | 152.00 | 150.00 | 150.00 | 136.85 | 31,012 |
| 2025-05-16 | 151.00 | 152.00 | 151.00 | 151.50 | 138.22 | 38,034 |
| 2025-05-15 | 150.50 | 150.50 | 150.00 | 150.00 | 136.85 | 24,000 |
| 2025-05-14 | 150.00 | 150.50 | 150.00 | 150.00 | 136.85 | 39,000 |
| 2025-05-13 | 149.50 | 150.00 | 148.00 | 150.00 | 136.85 | 71,000 |
| 2025-05-12 | 150.50 | 150.50 | 149.00 | 150.00 | 136.85 | 82,000 |
| 2025-05-09 | 150.00 | 150.50 | 148.50 | 150.00 | 136.85 | 97,100 |
| 2025-05-08 | 149.00 | 149.50 | 148.50 | 148.50 | 135.48 | 14,000 |
| 2025-05-07 | 148.50 | 149.50 | 148.50 | 148.50 | 135.48 | 15,057 |
| 2025-05-06 | 149.00 | 150.50 | 148.50 | 148.50 | 135.48 | 24,060 |
| 2025-05-05 | 147.50 | 149.50 | 146.50 | 149.00 | 135.94 | 74,000 |
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.