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 |
| 2026-09-17 | 172.00 | 173.50 | 172.00 | 173.00 | 173.00 | 20,025 |
| 2026-09-16 | 172.50 | 172.50 | 172.00 | 172.00 | 172.00 | 8,030 |
| 2026-09-15 | 171.50 | 172.00 | 171.00 | 172.00 | 172.00 | 16,000 |
| 2026-09-14 | 171.50 | 172.00 | 171.00 | 172.00 | 172.00 | 36,011 |
| 2026-09-11 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | 24,060 |
| 2026-09-10 | 172.00 | 172.50 | 171.50 | 172.50 | 172.50 | 24,100 |
| 2026-09-09 | 172.00 | 172.00 | 170.50 | 171.50 | 171.50 | 15,001 |
| 2026-09-08 | 170.00 | 171.50 | 169.00 | 171.50 | 171.50 | 31,031 |
| 2026-09-07 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | 155,100 |
| 2026-09-04 | 181.50 | 182.00 | 180.00 | 182.00 | 174.00 | 104,145 |
| 2026-09-03 | 181.50 | 182.00 | 180.00 | 181.50 | 173.52 | 88,150 |
| 2026-09-02 | 182.50 | 183.00 | 181.00 | 181.50 | 173.52 | 53,058 |
| 2026-09-01 | 182.00 | 183.00 | 181.50 | 182.50 | 174.48 | 31,244 |
| 2026-08-31 | 181.50 | 182.00 | 181.00 | 181.50 | 173.52 | 18,000 |
| 2026-08-28 | 181.00 | 182.00 | 180.50 | 181.00 | 173.04 | 15,005 |
| 2026-08-27 | 182.00 | 182.00 | 181.00 | 181.00 | 173.04 | 13,000 |
| 2026-08-26 | 180.50 | 181.50 | 180.50 | 181.00 | 173.04 | 10,042 |
| 2026-08-25 | 180.00 | 181.50 | 180.00 | 181.00 | 173.04 | 8,005 |
| 2026-08-24 | 180.00 | 182.00 | 180.00 | 180.50 | 172.57 | 15,184 |
| 2026-08-21 | 181.50 | 181.50 | 179.50 | 180.00 | 172.09 | 13,000 |
| 2026-08-20 | 182.00 | 182.00 | 180.00 | 180.50 | 172.57 | 27,000 |
| 2026-08-19 | 177.00 | 183.00 | 177.00 | 181.50 | 173.52 | 74,181 |
| 2026-08-18 | 181.00 | 181.00 | 176.50 | 179.00 | 171.13 | 41,000 |
| 2026-08-17 | 181.00 | 181.50 | 181.00 | 181.00 | 173.04 | 4,150 |
| 2026-08-14 | 180.00 | 182.00 | 179.50 | 181.50 | 173.52 | 32,220 |
| 2026-08-13 | 181.50 | 181.50 | 180.00 | 180.00 | 172.09 | 15,000 |
| 2026-08-12 | 183.00 | 183.50 | 177.50 | 180.50 | 172.57 | 85,150 |
| 2026-08-11 | 184.00 | 184.00 | 182.00 | 182.50 | 174.48 | 21,409 |
| 2026-08-10 | 185.50 | 185.50 | 183.50 | 185.00 | 176.87 | 33,040 |
| 2026-08-07 | 178.00 | 185.00 | 176.50 | 183.50 | 175.43 | 213,399 |
| 2026-08-06 | 170.00 | 170.50 | 169.50 | 170.50 | 163.01 | 25,030 |
| 2026-08-05 | 171.50 | 171.50 | 169.50 | 169.50 | 162.05 | 42,000 |
| 2026-08-04 | 171.00 | 172.00 | 170.50 | 172.00 | 164.44 | 12,018 |
| 2026-08-03 | 172.50 | 175.00 | 171.50 | 172.00 | 164.44 | 30,032 |
| 2026-07-31 | 170.00 | 172.50 | 169.50 | 172.50 | 164.92 | 63,032 |
| 2026-07-30 | 167.00 | 169.00 | 166.50 | 168.50 | 161.09 | 38,000 |
| 2026-07-29 | 168.00 | 168.50 | 167.00 | 167.00 | 159.66 | 21,050 |
| 2026-07-28 | 166.50 | 172.00 | 166.50 | 169.00 | 161.57 | 57,003 |
| 2026-07-27 | 172.00 | 173.00 | 172.00 | 172.50 | 164.92 | 19,000 |
| 2026-07-24 | 171.00 | 172.00 | 171.00 | 172.00 | 164.44 | 14,054 |
| 2026-07-23 | 173.00 | 173.50 | 171.50 | 171.50 | 163.96 | 34,088 |
| 2026-07-22 | 176.00 | 176.00 | 174.50 | 175.00 | 167.31 | 34,068 |
Page 1 of 3 · 125 trading daysOlder →
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.