Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 152.50 | 153.00 | 151.00 | 152.50 | 139.13 | 30,000 |
| 2025-01-22 | 152.50 | 153.00 | 151.50 | 152.50 | 139.13 | 37,000 |
| 2025-01-21 | 153.00 | 153.00 | 152.00 | 152.00 | 138.67 | 14,000 |
| 2025-01-20 | 153.00 | 153.50 | 152.00 | 152.00 | 138.67 | 10,000 |
| 2025-01-17 | 150.50 | 153.00 | 150.00 | 152.00 | 138.67 | 68,000 |
| 2025-01-16 | 151.00 | 151.00 | 149.50 | 149.50 | 136.39 | 12,000 |
| 2025-01-15 | 149.50 | 151.00 | 149.00 | 150.50 | 137.30 | 62,000 |
| 2025-01-14 | 148.50 | 148.50 | 147.50 | 147.50 | 134.57 | 13,000 |
| 2025-01-13 | 148.00 | 149.00 | 147.50 | 147.50 | 134.57 | 33,000 |
| 2025-01-10 | 150.50 | 151.50 | 148.50 | 148.50 | 135.48 | 69,000 |
| 2025-01-09 | 150.00 | 150.00 | 148.50 | 150.00 | 136.85 | 45,000 |
| 2025-01-08 | 149.00 | 149.50 | 148.00 | 149.00 | 135.94 | 43,000 |
| 2025-01-07 | 149.00 | 149.00 | 148.50 | 148.50 | 135.48 | 57,000 |
| 2025-01-06 | 150.50 | 150.50 | 148.50 | 149.50 | 136.39 | 70,000 |
| 2025-01-03 | 150.00 | 150.00 | 148.50 | 149.00 | 135.94 | 51,000 |
| 2025-01-02 | 150.00 | 151.00 | 149.00 | 149.00 | 135.94 | 71,000 |
| 2024-12-31 | 149.00 | 151.00 | 149.00 | 151.00 | 137.76 | 94,000 |
| 2024-12-30 | 149.50 | 150.50 | 148.50 | 150.50 | 137.30 | 85,000 |
| 2024-12-27 | 148.50 | 150.00 | 148.00 | 148.50 | 135.48 | 43,000 |
| 2024-12-26 | 150.00 | 150.00 | 148.50 | 149.00 | 135.94 | 63,000 |
| 2024-12-25 | 149.50 | 150.00 | 149.50 | 150.00 | 136.85 | 15,000 |
| 2024-12-24 | 149.50 | 150.50 | 148.50 | 149.50 | 136.39 | 55,000 |
| 2024-12-23 | 148.50 | 150.50 | 148.50 | 150.00 | 136.85 | 46,000 |
| 2024-12-20 | 150.00 | 150.00 | 148.50 | 148.50 | 135.48 | 23,000 |
| 2024-12-19 | 149.00 | 150.00 | 148.50 | 149.00 | 135.94 | 29,000 |
| 2024-12-18 | 150.00 | 150.50 | 149.50 | 149.50 | 136.39 | 26,000 |
| 2024-12-17 | 150.00 | 150.50 | 149.50 | 149.50 | 136.39 | 29,000 |
| 2024-12-16 | 150.00 | 151.00 | 150.00 | 150.00 | 136.85 | 28,000 |
| 2024-12-13 | 150.50 | 150.50 | 150.00 | 150.00 | 136.85 | 12,000 |
| 2024-12-12 | 150.50 | 151.00 | 150.50 | 150.50 | 137.30 | 16,000 |
| 2024-12-11 | 150.00 | 151.00 | 150.00 | 150.50 | 137.30 | 56,000 |
| 2024-12-10 | 150.50 | 150.50 | 150.50 | 150.50 | 137.30 | 2,000 |
| 2024-12-09 | 150.50 | 151.00 | 150.50 | 150.50 | 137.30 | 13,000 |
| 2024-12-06 | 150.00 | 150.50 | 149.50 | 150.00 | 136.85 | 48,000 |
| 2024-12-05 | 150.00 | 151.00 | 150.00 | 150.00 | 136.85 | 44,000 |
| 2024-12-04 | 150.00 | 151.50 | 150.00 | 150.00 | 136.85 | 94,000 |
| 2024-12-03 | 149.50 | 151.50 | 149.50 | 150.00 | 136.85 | 102,000 |
| 2024-12-02 | 150.50 | 150.50 | 149.50 | 149.50 | 136.39 | 13,000 |
| 2024-11-29 | 148.00 | 150.00 | 148.00 | 149.00 | 135.94 | 6,000 |
| 2024-11-28 | 149.00 | 150.00 | 147.50 | 149.00 | 135.94 | 73,000 |
| 2024-11-27 | 150.50 | 150.50 | 149.00 | 149.00 | 135.94 | 32,000 |
| 2024-11-26 | 150.50 | 151.00 | 150.50 | 150.50 | 137.30 | 6,000 |
| 2024-11-25 | 151.00 | 152.00 | 150.50 | 151.00 | 137.76 | 54,000 |
| 2024-11-22 | 151.50 | 152.00 | 150.50 | 151.00 | 137.76 | 42,000 |
| 2024-11-21 | 150.50 | 151.50 | 150.00 | 150.50 | 137.30 | 35,000 |
| 2024-11-20 | 150.50 | 151.00 | 150.00 | 151.00 | 137.76 | 15,041 |
| 2024-11-19 | 151.00 | 151.00 | 150.00 | 150.00 | 136.85 | 11,000 |
| 2024-11-18 | 150.00 | 151.50 | 150.00 | 150.00 | 136.85 | 35,000 |
| 2024-11-15 | 151.00 | 152.00 | 150.50 | 150.50 | 137.30 | 65,000 |
| 2024-11-14 | 153.00 | 153.00 | 151.00 | 151.00 | 137.76 | 26,000 |
| 2024-11-13 | 151.50 | 153.00 | 151.50 | 152.00 | 138.67 | 12,000 |
| 2024-11-12 | 152.50 | 153.50 | 151.50 | 152.50 | 139.13 | 71,000 |
| 2024-11-11 | 152.00 | 153.50 | 150.50 | 153.50 | 140.04 | 92,000 |
| 2024-11-08 | 153.00 | 154.00 | 152.50 | 153.00 | 139.59 | 209,000 |
| 2024-11-07 | 154.00 | 156.00 | 154.00 | 155.00 | 141.41 | 116,000 |
| 2024-11-06 | 154.00 | 154.50 | 153.50 | 153.50 | 140.04 | 14,000 |
| 2024-11-05 | 153.50 | 154.00 | 153.00 | 153.50 | 140.04 | 22,000 |
| 2024-11-04 | 154.00 | 154.50 | 153.50 | 153.50 | 140.04 | 20,000 |
| 2024-11-01 | 154.00 | 154.50 | 153.00 | 153.50 | 140.04 | 42,000 |
| 2024-10-30 | 154.50 | 154.50 | 154.00 | 154.00 | 140.50 | 9,000 |
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.