Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 154.00 | 155.00 | 154.00 | 154.50 | 140.95 | 13,000 |
| 2024-10-28 | 154.50 | 155.00 | 154.50 | 155.00 | 141.41 | 24,000 |
| 2024-10-25 | 155.00 | 155.50 | 154.50 | 154.50 | 140.95 | 23,000 |
| 2024-10-24 | 155.50 | 156.00 | 154.50 | 155.00 | 141.41 | 38,000 |
| 2024-10-23 | 154.50 | 155.50 | 154.50 | 155.00 | 141.41 | 13,000 |
| 2024-10-22 | 155.50 | 155.50 | 155.00 | 155.00 | 141.41 | 14,000 |
| 2024-10-21 | 155.50 | 156.00 | 155.00 | 155.00 | 141.41 | 34,000 |
| 2024-10-18 | 155.00 | 156.00 | 154.00 | 154.50 | 140.95 | 41,000 |
| 2024-10-17 | 154.00 | 155.50 | 154.00 | 155.00 | 141.41 | 38,000 |
| 2024-10-16 | 152.50 | 153.50 | 152.00 | 153.00 | 139.59 | 24,000 |
| 2024-10-15 | 152.00 | 153.00 | 152.00 | 152.50 | 139.13 | 48,000 |
| 2024-10-14 | 153.00 | 153.00 | 151.50 | 151.50 | 138.22 | 14,000 |
| 2024-10-11 | 152.00 | 153.50 | 151.50 | 152.50 | 139.13 | 115,000 |
| 2024-10-09 | 150.00 | 151.00 | 150.00 | 150.00 | 136.85 | 39,000 |
| 2024-10-08 | 150.50 | 151.00 | 149.50 | 149.50 | 136.39 | 36,000 |
| 2024-10-07 | 150.50 | 151.50 | 150.50 | 150.50 | 137.30 | 35,000 |
| 2024-10-04 | 151.50 | 151.50 | 149.50 | 150.00 | 136.85 | 62,000 |
| 2024-10-01 | 150.50 | 152.00 | 149.00 | 151.00 | 137.76 | 99,000 |
| 2024-09-30 | 151.50 | 151.50 | 150.00 | 150.50 | 137.30 | 33,000 |
| 2024-09-27 | 151.50 | 151.50 | 150.50 | 150.50 | 137.30 | 20,000 |
| 2024-09-26 | 151.00 | 151.50 | 150.50 | 150.50 | 137.30 | 28,000 |
| 2024-09-25 | 150.50 | 150.50 | 149.00 | 150.50 | 137.30 | 48,000 |
| 2024-09-24 | 150.50 | 150.50 | 150.00 | 150.00 | 136.85 | 13,000 |
| 2024-09-23 | 150.50 | 150.50 | 150.00 | 150.50 | 137.30 | 8,000 |
| 2024-09-20 | 151.00 | 151.50 | 150.00 | 150.00 | 136.85 | 34,000 |
| 2024-09-19 | 148.50 | 150.50 | 148.50 | 150.00 | 136.85 | 33,000 |
| 2024-09-18 | 149.50 | 150.00 | 148.50 | 149.00 | 135.94 | 67,000 |
| 2024-09-16 | 150.50 | 150.50 | 149.50 | 149.50 | 136.39 | 27,000 |
| 2024-09-13 | 151.00 | 152.00 | 150.00 | 150.00 | 136.85 | 48,000 |
| 2024-09-12 | 151.00 | 151.50 | 149.50 | 150.50 | 137.30 | 88,000 |
| 2024-09-11 | 150.00 | 150.50 | 149.00 | 150.00 | 136.85 | 62,000 |
| 2024-09-10 | 151.00 | 152.50 | 149.50 | 149.50 | 136.39 | 103,000 |
| 2024-09-09 | 148.00 | 152.00 | 147.00 | 152.00 | 138.67 | 136,000 |
| 2024-09-06 | 154.00 | 158.50 | 153.50 | 158.50 | 138.22 | 94,000 |
| 2024-09-05 | 155.50 | 158.00 | 153.50 | 154.50 | 134.73 | 261,000 |
| 2024-09-04 | 159.00 | 159.00 | 153.50 | 154.00 | 134.29 | 278,000 |
| 2024-09-03 | 160.50 | 161.50 | 160.00 | 160.00 | 139.52 | 56,000 |
| 2024-09-02 | 160.00 | 161.50 | 159.50 | 160.50 | 139.96 | 72,000 |
| 2024-08-30 | 160.00 | 160.00 | 159.50 | 160.00 | 139.52 | 60,000 |
| 2024-08-29 | 158.50 | 160.00 | 158.00 | 159.00 | 138.65 | 40,000 |
| 2024-08-28 | 159.50 | 160.00 | 159.00 | 159.00 | 138.65 | 14,000 |
| 2024-08-27 | 159.00 | 160.00 | 158.50 | 159.50 | 139.09 | 23,000 |
| 2024-08-26 | 160.00 | 160.50 | 159.00 | 159.00 | 138.65 | 33,000 |
| 2024-08-23 | 159.00 | 159.00 | 158.00 | 158.50 | 138.22 | 13,000 |
| 2024-08-22 | 158.00 | 158.50 | 158.00 | 158.50 | 138.22 | 12,000 |
| 2024-08-21 | 157.00 | 159.00 | 157.00 | 158.00 | 137.78 | 87,000 |
| 2024-08-20 | 158.50 | 158.50 | 156.50 | 157.00 | 136.91 | 26,000 |
| 2024-08-19 | 160.00 | 160.00 | 157.00 | 157.50 | 137.34 | 40,000 |
| 2024-08-16 | 158.50 | 161.00 | 158.50 | 159.50 | 139.09 | 63,000 |
| 2024-08-15 | 159.50 | 161.00 | 158.50 | 158.50 | 138.22 | 54,000 |
| 2024-08-14 | 160.00 | 162.00 | 160.00 | 160.50 | 139.96 | 29,000 |
| 2024-08-13 | 160.50 | 162.00 | 160.00 | 160.00 | 139.52 | 49,000 |
| 2024-08-12 | 157.50 | 161.50 | 157.50 | 160.50 | 139.96 | 94,000 |
| 2024-08-09 | 158.50 | 160.00 | 156.00 | 158.00 | 137.78 | 244,000 |
| 2024-08-08 | 158.00 | 159.50 | 158.00 | 158.50 | 138.22 | 41,000 |
| 2024-08-07 | 156.00 | 162.50 | 156.00 | 161.00 | 140.40 | 127,000 |
| 2024-08-06 | 154.00 | 158.00 | 146.00 | 158.00 | 137.78 | 114,000 |
| 2024-08-05 | 161.50 | 163.50 | 151.00 | 152.00 | 132.55 | 245,000 |
| 2024-08-02 | 166.00 | 166.00 | 164.00 | 164.00 | 143.01 | 66,000 |
| 2024-08-01 | 167.00 | 168.00 | 166.50 | 168.00 | 146.50 | 25,000 |
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.