Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan · Delayed Price · Currency is TWD 174.00
+1.00 (0.58%)
Sep 18, 2026, 1:30 PM CST
Hi-Lai Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 172.50 | 173.00 | 172.50 | 173.00 | - | - | 2,061 |
| Sep 17, 2026 | 172.00 | 173.50 | 172.00 | 173.00 | 173.00 | 0.58% | 20,694 |
| Sep 16, 2026 | 172.50 | 172.50 | 172.00 | 172.00 | 172.00 | - | 9,185 |
| Sep 15, 2026 | 171.50 | 172.00 | 171.00 | 172.00 | 172.00 | - | 16,697 |
| Sep 14, 2026 | 171.50 | 172.00 | 171.00 | 172.00 | 172.00 | 0.29% | 37,505 |
| Sep 11, 2026 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | -0.58% | 24,901 |
| Sep 10, 2026 | 172.00 | 172.50 | 171.50 | 172.50 | 172.50 | 0.58% | 25,071 |
| Sep 9, 2026 | 172.00 | 172.00 | 170.50 | 171.50 | 171.50 | - | 16,495 |
| Sep 8, 2026 | 170.00 | 171.50 | 169.00 | 171.50 | 171.50 | 0.29% | 32,954 |
| Sep 7, 2026 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | -1.72% | 168,811 |
| Sep 4, 2026 | 181.50 | 182.00 | 180.00 | 182.00 | 174.00 | 0.28% | 109,917 |
| Sep 3, 2026 | 181.50 | 182.00 | 180.00 | 181.50 | 173.52 | - | 92,852 |
| Sep 2, 2026 | 182.50 | 183.00 | 181.00 | 181.50 | 173.52 | -0.55% | 55,815 |
| Sep 1, 2026 | 182.00 | 183.00 | 181.50 | 182.50 | 174.48 | 0.55% | 32,833 |
| Aug 31, 2026 | 181.50 | 182.00 | 181.00 | 181.50 | 173.52 | 0.28% | 19,507 |
| Aug 28, 2026 | 181.00 | 182.00 | 180.50 | 181.00 | 173.04 | - | 16,853 |
| Aug 27, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 173.04 | - | 13,501 |
| Aug 26, 2026 | 180.50 | 181.50 | 180.50 | 181.00 | 173.04 | - | 11,114 |
| Aug 25, 2026 | 180.00 | 181.50 | 180.00 | 181.00 | 173.04 | 0.28% | 8,942 |
| Aug 24, 2026 | 180.00 | 182.00 | 180.00 | 180.50 | 172.57 | 0.28% | 15,841 |
| Aug 21, 2026 | 181.50 | 181.50 | 179.50 | 180.00 | 172.09 | -0.28% | 13,888 |
| Aug 20, 2026 | 182.00 | 182.00 | 180.00 | 180.50 | 172.57 | -0.55% | 27,488 |
| Aug 19, 2026 | 177.00 | 183.00 | 177.00 | 181.50 | 173.52 | 1.40% | 75,808 |
| Aug 18, 2026 | 181.00 | 181.00 | 176.50 | 179.00 | 171.13 | -1.10% | 41,686 |
| Aug 17, 2026 | 181.00 | 181.50 | 181.00 | 181.00 | 173.04 | -0.28% | 5,219 |
| Aug 14, 2026 | 180.00 | 182.00 | 179.50 | 181.50 | 173.52 | 0.83% | 34,565 |
| Aug 13, 2026 | 181.50 | 181.50 | 180.00 | 180.00 | 172.09 | -0.28% | 16,460 |
| Aug 12, 2026 | 183.00 | 183.50 | 177.50 | 180.50 | 172.57 | -1.10% | 88,391 |
| Aug 11, 2026 | 184.00 | 184.00 | 182.00 | 182.50 | 174.48 | -1.35% | 23,491 |
| Aug 10, 2026 | 185.50 | 185.50 | 183.50 | 185.00 | 176.87 | 0.82% | 36,360 |
| Aug 7, 2026 | 178.00 | 185.00 | 176.50 | 183.50 | 175.43 | 7.62% | 220,484 |
| Aug 6, 2026 | 170.00 | 170.50 | 169.50 | 170.50 | 163.01 | 0.59% | 25,622 |
| Aug 5, 2026 | 171.50 | 171.50 | 169.50 | 169.50 | 162.05 | -1.45% | 43,190 |
| Aug 4, 2026 | 171.00 | 172.00 | 170.50 | 172.00 | 164.44 | - | 12,532 |
| Aug 3, 2026 | 172.50 | 175.00 | 171.50 | 172.00 | 164.44 | -0.29% | 30,593 |
| Jul 31, 2026 | 170.00 | 172.50 | 169.50 | 172.50 | 164.92 | 2.37% | 65,016 |
| Jul 30, 2026 | 167.00 | 169.00 | 166.50 | 168.50 | 161.09 | 0.90% | 39,784 |
| Jul 29, 2026 | 168.00 | 168.50 | 167.00 | 167.00 | 159.66 | -1.18% | 21,884 |
| Jul 28, 2026 | 166.50 | 172.00 | 166.50 | 169.00 | 161.57 | -2.03% | 58,137 |
| Jul 27, 2026 | 172.00 | 173.00 | 172.00 | 172.50 | 164.92 | 0.29% | 20,037 |
| Jul 24, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 164.44 | 0.29% | 15,390 |
| Jul 23, 2026 | 173.00 | 173.50 | 171.50 | 171.50 | 163.96 | -2.00% | 35,306 |
| Jul 22, 2026 | 176.00 | 176.00 | 174.50 | 175.00 | 167.31 | -0.28% | 35,536 |
| Jul 21, 2026 | 174.00 | 176.50 | 174.00 | 175.50 | 167.79 | 1.45% | 36,330 |
| Jul 20, 2026 | 171.50 | 177.50 | 171.50 | 173.00 | 165.40 | 2.06% | 122,892 |
| Jul 17, 2026 | 169.00 | 171.50 | 169.00 | 169.50 | 162.05 | -0.29% | 59,874 |
| Jul 16, 2026 | 166.00 | 174.00 | 166.00 | 170.00 | 162.53 | 1.80% | 96,864 |
| Jul 15, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 159.66 | 0.91% | 4,393 |
| Jul 14, 2026 | 165.50 | 165.50 | 164.50 | 165.50 | 158.23 | - | 11,473 |
| Jul 13, 2026 | 169.00 | 169.00 | 165.50 | 165.50 | 158.23 | - | 34,812 |