Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan · Delayed Price · Currency is TWD 165.50
-3.50 (-2.07%)
At close: Jul 9, 2026
Hi-Lai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 168.50 | 168.50 | 162.00 | 165.50 | 165.50 | -2.07% | 87,382 |
| Jul 8, 2026 | 171.50 | 171.50 | 169.00 | 169.00 | 169.00 | -1.46% | 22,501 |
| Jul 7, 2026 | 172.00 | 172.00 | 170.50 | 171.50 | 171.50 | - | 25,464 |
| Jul 6, 2026 | 170.50 | 174.00 | 170.00 | 171.50 | 171.50 | 0.59% | 63,188 |
| Jul 3, 2026 | 169.50 | 171.00 | 169.50 | 170.50 | 170.50 | 0.59% | 34,446 |
| Jul 2, 2026 | 168.50 | 172.00 | 168.50 | 169.50 | 169.50 | 0.89% | 93,801 |
| Jul 1, 2026 | 168.50 | 169.00 | 166.50 | 168.00 | 168.00 | -0.59% | 32,530 |
| Jun 30, 2026 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | 0.30% | 14,134 |
| Jun 29, 2026 | 168.50 | 168.50 | 167.50 | 168.50 | 168.50 | 0.60% | 5,018 |
| Jun 26, 2026 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | -1.47% | 40,668 |
| Jun 25, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -0.58% | 67,908 |
| Jun 24, 2026 | 168.50 | 171.00 | 168.00 | 171.00 | 171.00 | 0.88% | 100,311 |
| Jun 23, 2026 | 170.00 | 170.00 | 168.50 | 169.50 | 169.50 | -0.29% | 32,562 |
| Jun 22, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.29% | 29,294 |
| Jun 18, 2026 | 170.00 | 170.50 | 169.50 | 169.50 | 169.50 | 0.30% | 20,226 |
| Jun 17, 2026 | 168.50 | 170.50 | 168.50 | 169.00 | 169.00 | -0.29% | 37,231 |
| Jun 16, 2026 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | - | 24,860 |
| Jun 15, 2026 | 167.50 | 169.50 | 167.50 | 169.50 | 169.50 | 0.89% | 22,130 |
| Jun 12, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | 0.30% | 7,759 |
| Jun 11, 2026 | 168.00 | 169.00 | 167.50 | 167.50 | 167.50 | -0.59% | 18,451 |
| Jun 10, 2026 | 168.00 | 169.50 | 167.50 | 168.50 | 168.50 | -0.88% | 23,249 |
| Jun 9, 2026 | 167.50 | 170.00 | 167.50 | 170.00 | 170.00 | 1.49% | 22,083 |
| Jun 8, 2026 | 165.00 | 167.50 | 165.00 | 167.50 | 167.50 | -1.76% | 26,095 |
| Jun 5, 2026 | 170.50 | 171.00 | 169.00 | 170.50 | 170.50 | - | 19,595 |
| Jun 4, 2026 | 171.00 | 171.50 | 169.50 | 170.50 | 170.50 | - | 28,618 |
| Jun 3, 2026 | 169.00 | 170.50 | 169.00 | 170.50 | 170.50 | 0.89% | 36,647 |
| Jun 2, 2026 | 169.00 | 169.50 | 168.50 | 169.00 | 169.00 | - | 29,392 |
| Jun 1, 2026 | 168.50 | 171.00 | 168.50 | 169.00 | 169.00 | 0.30% | 41,364 |
| 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 |