Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan · Delayed Price · Currency is TWD 168.50
+0.50 (0.30%)
May 29, 2026, 1:30 PM CST
Hi-Lai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 168.00 | 168.50 | 167.50 | 168.50 | 168.50 | 0.30% | 22,839 |
| May 28, 2026 | 167.50 | 168.50 | 166.50 | 168.00 | 168.00 | -0.30% | 21,511 |
| May 27, 2026 | 168.50 | 168.50 | 166.00 | 168.50 | 168.50 | - | 28,891 |
| May 26, 2026 | 170.50 | 171.00 | 167.50 | 168.50 | 168.50 | -0.59% | 51,191 |
| May 25, 2026 | 172.00 | 172.00 | 167.00 | 169.50 | 169.50 | -1.17% | 51,599 |
| May 22, 2026 | 170.00 | 171.50 | 167.50 | 171.50 | 171.50 | 2.39% | 144,099 |
| May 21, 2026 | 166.00 | 174.50 | 166.00 | 167.50 | 167.50 | -0.30% | 502,102 |
| May 20, 2026 | 160.00 | 169.00 | 160.00 | 168.00 | 168.00 | 5.33% | 524,093 |
| May 19, 2026 | 159.50 | 160.50 | 158.50 | 159.50 | 159.50 | 0.31% | 130,329 |
| May 18, 2026 | 158.00 | 160.00 | 157.50 | 159.00 | 159.00 | 0.63% | 99,222 |
| May 15, 2026 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | -0.63% | 45,810 |
| May 14, 2026 | 159.00 | 159.00 | 158.50 | 159.00 | 159.00 | - | 19,019 |
| May 13, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.31% | 22,591 |
| May 12, 2026 | 160.00 | 160.00 | 158.50 | 159.50 | 159.50 | - | 38,368 |
| May 11, 2026 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | 0.63% | 94,378 |
| May 8, 2026 | 158.00 | 160.00 | 158.00 | 158.50 | 158.50 | 2.26% | 119,366 |
| May 7, 2026 | 155.00 | 155.50 | 154.50 | 155.00 | 155.00 | 0.32% | 24,501 |
| May 6, 2026 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | - | 13,143 |
| May 5, 2026 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | -0.64% | 42,360 |
| May 4, 2026 | 155.00 | 156.00 | 154.50 | 155.50 | 155.50 | 0.32% | 18,615 |
| Apr 30, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 0.32% | 11,192 |
| Apr 29, 2026 | 155.00 | 155.00 | 154.50 | 154.50 | 154.50 | - | 24,478 |
| Apr 28, 2026 | 154.50 | 155.50 | 154.50 | 154.50 | 154.50 | -0.32% | 20,491 |
| Apr 27, 2026 | 155.50 | 155.50 | 154.50 | 155.00 | 155.00 | -0.64% | 22,017 |
| Apr 24, 2026 | 156.50 | 156.50 | 155.50 | 156.00 | 156.00 | -0.32% | 17,380 |
| Apr 23, 2026 | 157.00 | 157.00 | 156.00 | 156.50 | 156.50 | - | 14,983 |
| Apr 22, 2026 | 157.00 | 157.00 | 156.50 | 156.50 | 156.50 | -0.32% | 9,489 |
| Apr 21, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | 6,254 |
| Apr 20, 2026 | 157.50 | 157.50 | 157.00 | 157.00 | 157.00 | -0.32% | 10,765 |
| Apr 17, 2026 | 157.50 | 158.00 | 157.00 | 157.50 | 157.50 | -0.32% | 10,564 |
| Apr 16, 2026 | 158.00 | 158.00 | 157.50 | 158.00 | 158.00 | -0.32% | 12,759 |
| Apr 15, 2026 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | -0.31% | 6,304 |
| Apr 14, 2026 | 158.50 | 159.50 | 158.00 | 159.00 | 159.00 | 0.32% | 18,992 |
| Apr 13, 2026 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | - | 31,096 |
| Apr 10, 2026 | 157.50 | 158.50 | 157.50 | 158.50 | 158.50 | 0.96% | 22,322 |
| Apr 9, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | 9,514 |
| Apr 8, 2026 | 157.00 | 157.50 | 156.50 | 157.00 | 157.00 | - | 4,360 |
| Apr 7, 2026 | 156.00 | 157.50 | 156.00 | 157.00 | 157.00 | - | 4,265 |
| Apr 2, 2026 | 158.00 | 158.00 | 156.50 | 157.00 | 157.00 | -0.32% | 8,315 |
| Apr 1, 2026 | 157.50 | 158.50 | 156.50 | 157.50 | 157.50 | 0.96% | 61,763 |
| Mar 31, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.32% | 45,698 |
| Mar 30, 2026 | 155.50 | 156.50 | 155.50 | 156.50 | 156.50 | - | 4,172 |
| 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 |