Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan · Delayed Price · Currency is TWD 157.00
+0.50 (0.32%)
Sep 18, 2025, 11:16 AM CST
Hi-Lai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 157.00 | 157.00 | 156.50 | 156.50 | 156.50 | -0.32% | 52,095 |
| Sep 16, 2025 | 157.00 | 157.50 | 157.00 | 157.00 | 157.00 | - | 33,377 |
| Sep 15, 2025 | 157.00 | 157.50 | 156.50 | 157.00 | 157.00 | -0.32% | 66,416 |
| Sep 12, 2025 | 156.50 | 158.00 | 156.00 | 157.50 | 157.50 | 0.64% | 108,464 |
| Sep 11, 2025 | 156.50 | 157.00 | 155.50 | 156.50 | 156.50 | -4.57% | 155,110 |
| Sep 10, 2025 | 163.50 | 164.50 | 163.00 | 164.00 | 156.50 | 0.31% | 281,698 |
| Sep 9, 2025 | 163.00 | 164.00 | 163.00 | 163.50 | 156.02 | 0.31% | 139,350 |
| Sep 8, 2025 | 163.00 | 164.00 | 163.00 | 163.00 | 155.55 | 0.31% | 112,065 |
| Sep 5, 2025 | 162.00 | 163.00 | 161.50 | 162.50 | 155.07 | 0.62% | 115,337 |
| Sep 4, 2025 | 161.00 | 163.00 | 161.00 | 161.50 | 154.11 | 0.62% | 109,833 |
| Sep 3, 2025 | 160.00 | 160.50 | 160.00 | 160.50 | 153.16 | 0.31% | 63,783 |
| Sep 2, 2025 | 161.50 | 161.50 | 160.00 | 160.00 | 152.68 | -0.93% | 60,228 |
| Sep 1, 2025 | 162.00 | 162.00 | 160.00 | 161.50 | 154.11 | -0.31% | 52,890 |
| Aug 29, 2025 | 160.50 | 162.00 | 159.50 | 162.00 | 154.59 | 0.93% | 82,457 |
| Aug 28, 2025 | 161.00 | 161.50 | 160.50 | 160.50 | 153.16 | -0.31% | 44,505 |
| Aug 27, 2025 | 161.00 | 161.50 | 161.00 | 161.00 | 153.64 | - | 30,946 |
| Aug 26, 2025 | 160.50 | 162.50 | 160.00 | 161.00 | 153.64 | -0.31% | 44,557 |
| Aug 25, 2025 | 161.00 | 161.50 | 160.00 | 161.50 | 154.11 | 1.57% | 78,672 |
| Aug 22, 2025 | 160.00 | 160.00 | 158.50 | 159.00 | 151.73 | -0.63% | 51,280 |
| Aug 21, 2025 | 158.00 | 160.50 | 158.00 | 160.00 | 152.68 | 0.95% | 84,453 |
| Aug 20, 2025 | 157.50 | 159.00 | 156.50 | 158.50 | 151.25 | -0.31% | 69,472 |
| Aug 19, 2025 | 160.00 | 161.50 | 157.50 | 159.00 | 151.73 | - | 160,580 |
| Aug 18, 2025 | 155.00 | 159.50 | 154.00 | 159.00 | 151.73 | 2.58% | 178,812 |
| Aug 15, 2025 | 153.00 | 155.50 | 153.00 | 155.00 | 147.91 | 0.98% | 81,934 |
| Aug 14, 2025 | 152.00 | 153.50 | 152.00 | 153.50 | 146.48 | 0.66% | 34,982 |
| Aug 13, 2025 | 152.00 | 152.50 | 152.00 | 152.50 | 145.53 | 0.66% | 28,011 |
| Aug 12, 2025 | 152.00 | 152.00 | 151.00 | 151.50 | 144.57 | -0.33% | 37,862 |
| Aug 11, 2025 | 152.00 | 152.50 | 152.00 | 152.00 | 145.05 | - | 30,858 |
| Aug 8, 2025 | 152.00 | 152.50 | 152.00 | 152.00 | 145.05 | -0.33% | 23,443 |
| Aug 7, 2025 | 152.00 | 152.50 | 151.50 | 152.50 | 145.53 | 0.33% | 55,693 |
| Aug 6, 2025 | 152.50 | 153.00 | 151.50 | 152.00 | 145.05 | - | 55,811 |
| Aug 5, 2025 | 152.00 | 152.50 | 152.00 | 152.00 | 145.05 | - | 19,470 |
| Aug 4, 2025 | 151.50 | 153.00 | 151.50 | 152.00 | 145.05 | 0.33% | 53,777 |
| Aug 1, 2025 | 151.00 | 151.50 | 150.50 | 151.50 | 144.57 | -0.33% | 9,249 |
| Jul 31, 2025 | 152.00 | 152.00 | 151.50 | 152.00 | 145.05 | - | 5,713 |
| Jul 30, 2025 | 151.50 | 152.50 | 151.50 | 152.00 | 145.05 | 0.33% | 45,942 |
| Jul 29, 2025 | 151.00 | 152.00 | 151.00 | 151.50 | 144.57 | 0.33% | 15,669 |
| Jul 28, 2025 | 151.00 | 151.50 | 151.00 | 151.00 | 144.09 | - | 9,040 |
| Jul 25, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 144.09 | -0.66% | 13,669 |
| Jul 24, 2025 | 151.50 | 152.50 | 151.00 | 152.00 | 145.05 | - | 50,877 |
| Jul 23, 2025 | 151.50 | 152.50 | 151.50 | 152.00 | 145.05 | 0.33% | 22,645 |
| Jul 22, 2025 | 152.00 | 152.00 | 151.50 | 151.50 | 144.57 | - | 13,662 |
| Jul 21, 2025 | 152.50 | 152.50 | 151.50 | 151.50 | 144.57 | -0.33% | 22,922 |
| Jul 18, 2025 | 152.00 | 152.50 | 151.50 | 152.00 | 145.05 | - | 15,495 |
| Jul 17, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 145.05 | 0.33% | 6,243 |
| Jul 16, 2025 | 151.50 | 152.50 | 151.00 | 151.50 | 144.57 | - | 48,980 |
| Jul 15, 2025 | 153.50 | 154.00 | 151.00 | 151.50 | 144.57 | -1.30% | 87,705 |
| Jul 14, 2025 | 155.00 | 156.00 | 153.50 | 153.50 | 146.48 | 0.33% | 185,225 |
| Jul 11, 2025 | 153.00 | 153.50 | 152.50 | 153.00 | 146.00 | -0.33% | 12,100 |
| Jul 10, 2025 | 154.00 | 155.00 | 153.50 | 153.50 | 146.48 | - | 23,868 |