Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 146.50 | 148.00 | 146.50 | 147.50 | 134.57 | 7,122 |
| 2025-04-30 | 146.00 | 148.00 | 145.00 | 147.00 | 134.11 | 34,048 |
| 2025-04-29 | 143.50 | 144.50 | 143.50 | 144.50 | 131.83 | 45,032 |
| 2025-04-28 | 141.50 | 142.00 | 141.50 | 141.50 | 129.09 | 21,024 |
| 2025-04-25 | 140.00 | 141.00 | 140.00 | 140.00 | 127.73 | 9,029 |
| 2025-04-24 | 142.00 | 142.00 | 140.50 | 141.00 | 128.64 | 5,000 |
| 2025-04-23 | 138.50 | 139.50 | 138.50 | 139.00 | 126.81 | 7,000 |
| 2025-04-22 | 138.00 | 141.00 | 135.50 | 137.00 | 124.99 | 74,010 |
| 2025-04-21 | 140.00 | 141.00 | 140.00 | 140.00 | 127.73 | 18,000 |
| 2025-04-18 | 139.00 | 140.50 | 139.00 | 140.00 | 127.73 | 17,015 |
| 2025-04-17 | 137.00 | 138.50 | 137.00 | 138.50 | 126.36 | 19,040 |
| 2025-04-16 | 136.00 | 137.50 | 136.00 | 137.00 | 124.99 | 19,000 |
| 2025-04-15 | 136.00 | 137.50 | 136.00 | 136.00 | 124.08 | 48,000 |
| 2025-04-14 | 132.00 | 136.50 | 132.00 | 134.00 | 122.25 | 141,000 |
| 2025-04-11 | 132.50 | 135.50 | 130.50 | 132.50 | 120.88 | 168,076 |
| 2025-04-10 | 132.50 | 134.00 | 131.00 | 134.00 | 122.25 | 87,000 |
| 2025-04-09 | 132.00 | 135.00 | 120.00 | 122.00 | 111.30 | 240,570 |
| 2025-04-08 | 133.00 | 138.00 | 129.00 | 133.00 | 121.34 | 227,018 |
| 2025-04-07 | 134.00 | 134.00 | 134.00 | 134.00 | 122.25 | 29,245 |
| 2025-04-02 | 149.50 | 149.50 | 148.00 | 148.50 | 135.48 | 18,001 |
| 2025-04-01 | 150.00 | 150.00 | 148.50 | 148.50 | 135.48 | 18,020 |
| 2025-03-31 | 149.00 | 149.00 | 147.50 | 147.50 | 134.57 | 37,045 |
| 2025-03-28 | 151.50 | 151.50 | 150.00 | 150.50 | 137.30 | 70,050 |
| 2025-03-27 | 152.00 | 152.00 | 152.00 | 152.00 | 138.67 | 3,116 |
| 2025-03-26 | 152.00 | 153.00 | 151.00 | 152.00 | 138.67 | 44,092 |
| 2025-03-25 | 152.50 | 153.00 | 152.50 | 152.50 | 139.13 | 19,000 |
| 2025-03-24 | 151.00 | 153.50 | 151.00 | 153.50 | 140.04 | 32,260 |
| 2025-03-21 | 151.00 | 151.50 | 151.00 | 151.00 | 137.76 | 12,000 |
| 2025-03-20 | 152.00 | 152.00 | 151.00 | 151.00 | 137.76 | 18,000 |
| 2025-03-19 | 152.00 | 152.00 | 151.00 | 151.00 | 137.76 | 10,124 |
| 2025-03-18 | 151.50 | 152.00 | 151.50 | 152.00 | 138.67 | 8,002 |
| 2025-03-17 | 151.00 | 151.50 | 151.00 | 151.50 | 138.22 | 10,048 |
| 2025-03-14 | 150.50 | 152.00 | 150.50 | 151.00 | 137.76 | 12,001 |
| 2025-03-13 | 152.50 | 152.50 | 150.50 | 150.50 | 137.30 | 29,000 |
| 2025-03-12 | 151.50 | 152.50 | 151.50 | 151.50 | 138.22 | 21,004 |
| 2025-03-11 | 151.00 | 151.50 | 150.00 | 150.50 | 137.30 | 100,000 |
| 2025-03-10 | 152.50 | 153.50 | 152.50 | 153.50 | 140.04 | 49,165 |
| 2025-03-07 | 154.00 | 154.00 | 153.00 | 153.00 | 139.59 | 36,000 |
| 2025-03-06 | 154.00 | 154.50 | 153.50 | 154.00 | 140.50 | 107,100 |
| 2025-03-05 | 153.50 | 153.50 | 152.50 | 153.00 | 139.59 | 64,057 |
| 2025-03-04 | 153.50 | 153.50 | 153.00 | 153.50 | 140.04 | 66,111 |
| 2025-03-03 | 154.00 | 154.00 | 152.50 | 153.00 | 139.59 | 101,000 |
| 2025-02-27 | 153.50 | 155.50 | 153.50 | 154.00 | 140.50 | 100,000 |
| 2025-02-26 | 151.00 | 153.00 | 151.00 | 152.50 | 139.13 | 23,000 |
| 2025-02-25 | 152.00 | 152.50 | 151.00 | 152.00 | 138.67 | 24,000 |
| 2025-02-24 | 153.00 | 153.00 | 152.50 | 152.50 | 139.13 | 25,020 |
| 2025-02-21 | 153.00 | 153.00 | 152.50 | 152.50 | 139.13 | 12,105 |
| 2025-02-20 | 151.50 | 152.50 | 151.50 | 152.00 | 138.67 | 23,000 |
| 2025-02-19 | 152.00 | 152.00 | 151.00 | 151.00 | 137.76 | 8,025 |
| 2025-02-18 | 152.50 | 152.50 | 151.50 | 151.50 | 138.22 | 13,275 |
| 2025-02-17 | 152.00 | 153.50 | 152.00 | 152.50 | 139.13 | 21,000 |
| 2025-02-14 | 152.50 | 152.50 | 152.00 | 152.50 | 139.13 | 16,000 |
| 2025-02-13 | 152.00 | 152.50 | 151.50 | 152.00 | 138.67 | 10,139 |
| 2025-02-12 | 154.00 | 154.00 | 152.50 | 152.50 | 139.13 | 25,030 |
| 2025-02-11 | 155.00 | 155.00 | 153.00 | 153.50 | 140.04 | 90,072 |
| 2025-02-10 | 154.00 | 155.50 | 153.50 | 153.50 | 140.04 | 117,047 |
| 2025-02-07 | 153.00 | 154.50 | 153.00 | 154.00 | 140.50 | 36,000 |
| 2025-02-06 | 152.00 | 152.50 | 152.00 | 152.50 | 139.13 | 17,002 |
| 2025-02-05 | 151.50 | 152.00 | 151.50 | 151.50 | 138.22 | 18,000 |
| 2025-02-04 | 152.50 | 152.50 | 151.50 | 151.50 | 138.22 | 12,000 |
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.