Hi-Lai Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 180.00 | 180.00 | 178.50 | 180.00 | 180.00 | 13,589 |
| 2026-10-15 | 177.00 | 182.00 | 177.00 | 179.50 | 179.50 | 76,059 |
| 2026-10-14 | 179.00 | 179.50 | 177.00 | 178.00 | 178.00 | 9,030 |
| 2026-10-13 | 177.00 | 178.50 | 176.00 | 177.50 | 177.50 | 16,010 |
| 2026-10-12 | 176.50 | 178.00 | 176.00 | 178.00 | 178.00 | 48,255 |
| 2026-10-08 | 175.00 | 175.00 | 174.00 | 174.50 | 174.50 | 15,050 |
| 2026-10-07 | 175.00 | 175.00 | 174.50 | 175.00 | 175.00 | 9,025 |
| 2026-10-06 | 175.50 | 175.50 | 174.50 | 175.00 | 175.00 | 11,032 |
| 2026-10-05 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 9,030 |
| 2026-10-02 | 178.50 | 178.50 | 177.00 | 177.50 | 177.50 | 16,041 |
| 2026-10-01 | 174.50 | 179.50 | 174.00 | 177.50 | 177.50 | 75,063 |
| 2026-09-30 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 17,050 |
| 2026-09-29 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | 25,030 |
| 2026-09-24 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 16,032 |
| 2026-09-23 | 175.00 | 176.00 | 172.00 | 174.50 | 174.50 | 31,032 |
| 2026-09-22 | 174.00 | 174.50 | 174.00 | 174.50 | 174.50 | 7,031 |
| 2026-09-21 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 29,000 |
| 2026-09-18 | 172.50 | 174.00 | 172.50 | 174.00 | 174.00 | 26,000 |
Page 1 of 1 · 18 trading days
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.