Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan · Delayed Price · Currency is TWD 156.50
-1.00 (-0.63%)
At close: Mar 27, 2026
Hi-Lai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 158.50 | 158.50 | 156.00 | 156.50 | 156.50 | -0.63% | 24,651 |
| Mar 26, 2026 | 157.50 | 158.00 | 157.50 | 157.50 | 157.50 | - | 3,665 |
| Mar 25, 2026 | 158.00 | 158.50 | 156.50 | 157.50 | 157.50 | 0.64% | 16,346 |
| Mar 24, 2026 | 157.50 | 158.00 | 156.50 | 156.50 | 156.50 | 0.64% | 11,303 |
| Mar 23, 2026 | 156.00 | 156.50 | 155.50 | 155.50 | 155.50 | -1.89% | 24,569 |
| Mar 20, 2026 | 157.00 | 158.50 | 156.50 | 158.50 | 158.50 | 0.63% | 16,680 |
| Mar 19, 2026 | 158.00 | 158.00 | 157.00 | 157.50 | 157.50 | -0.63% | 22,867 |
| Mar 18, 2026 | 160.00 | 160.00 | 158.00 | 158.50 | 158.50 | -0.63% | 28,300 |
| Mar 17, 2026 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | - | 12,670 |
| Mar 16, 2026 | 159.50 | 159.50 | 158.00 | 159.50 | 159.50 | 0.63% | 19,573 |
| Mar 13, 2026 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | -0.31% | 30,211 |
| Mar 12, 2026 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | - | 34,376 |
| Mar 11, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 0.32% | 23,019 |
| Mar 10, 2026 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | 0.32% | 11,573 |
| Mar 9, 2026 | 158.00 | 158.50 | 155.50 | 158.00 | 158.00 | -2.17% | 79,262 |
| Mar 6, 2026 | 161.50 | 162.50 | 161.00 | 161.50 | 161.50 | 1.25% | 46,018 |
| Mar 5, 2026 | 159.50 | 161.50 | 159.50 | 159.50 | 159.50 | - | 31,419 |
| Mar 4, 2026 | 159.50 | 159.50 | 157.00 | 159.50 | 159.50 | -0.62% | 70,705 |
| Mar 3, 2026 | 159.50 | 161.50 | 159.50 | 160.50 | 160.50 | - | 21,870 |
| Mar 2, 2026 | 160.00 | 160.50 | 160.00 | 160.50 | 160.50 | - | 21,270 |
| Feb 26, 2026 | 161.50 | 162.00 | 160.50 | 160.50 | 160.50 | 0.31% | 14,713 |
| Feb 25, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.93% | 22,134 |
| Feb 24, 2026 | 160.00 | 161.50 | 160.00 | 161.50 | 161.50 | - | 23,820 |
| Feb 23, 2026 | 162.00 | 162.50 | 161.00 | 161.50 | 161.50 | 0.31% | 30,033 |
| Feb 11, 2026 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.31% | 39,132 |
| Feb 10, 2026 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | - | 23,589 |
| Feb 9, 2026 | 162.00 | 162.00 | 160.50 | 161.50 | 161.50 | 0.31% | 12,461 |
| Feb 6, 2026 | 161.00 | 161.50 | 159.00 | 161.00 | 161.00 | - | 31,131 |
| Feb 5, 2026 | 159.50 | 161.00 | 158.50 | 161.00 | 161.00 | 0.94% | 36,149 |
| Feb 4, 2026 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | - | 10,831 |
| Feb 3, 2026 | 158.50 | 159.50 | 158.00 | 159.50 | 159.50 | 0.95% | 38,449 |
| Feb 2, 2026 | 158.00 | 158.50 | 157.00 | 158.00 | 158.00 | - | 21,450 |
| Jan 30, 2026 | 159.00 | 159.50 | 158.00 | 158.00 | 158.00 | -0.94% | 42,635 |
| Jan 29, 2026 | 160.00 | 160.50 | 158.50 | 159.50 | 159.50 | -0.62% | 12,866 |
| Jan 28, 2026 | 161.00 | 162.00 | 160.50 | 160.50 | 160.50 | -0.93% | 18,390 |
| Jan 27, 2026 | 162.50 | 162.50 | 160.50 | 162.00 | 162.00 | 0.31% | 38,220 |
| Jan 26, 2026 | 161.50 | 161.50 | 161.00 | 161.50 | 161.50 | - | 17,017 |
| Jan 23, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.62% | 4,923 |
| Jan 22, 2026 | 161.50 | 162.50 | 161.00 | 162.50 | 162.50 | 0.62% | 36,807 |
| Jan 21, 2026 | 163.00 | 163.00 | 161.50 | 161.50 | 161.50 | -0.62% | 27,824 |
| Jan 20, 2026 | 162.50 | 163.00 | 161.50 | 162.50 | 162.50 | - | 69,526 |
| Jan 19, 2026 | 161.50 | 163.00 | 161.50 | 162.50 | 162.50 | - | 31,764 |
| Jan 16, 2026 | 162.50 | 162.50 | 160.50 | 162.50 | 162.50 | 0.31% | 55,106 |
| Jan 15, 2026 | 161.50 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 85,626 |
| Jan 14, 2026 | 160.50 | 163.50 | 160.50 | 163.00 | 163.00 | 0.93% | 77,886 |
| Jan 13, 2026 | 160.00 | 162.00 | 160.00 | 161.50 | 161.50 | 0.31% | 53,263 |
| Jan 12, 2026 | 158.50 | 161.00 | 158.00 | 161.00 | 161.00 | 0.94% | 74,961 |
| Jan 9, 2026 | 158.50 | 159.50 | 158.00 | 159.50 | 159.50 | 0.63% | 21,366 |
| Jan 8, 2026 | 158.50 | 159.00 | 158.00 | 158.50 | 158.50 | - | 9,682 |
| Jan 7, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | 20,372 |