Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan · Delayed Price · Currency is TWD 181.00
0.00 (0.00%)
Aug 26, 2026, 1:30 PM CST
Hi-Lai Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 180.00 | 181.50 | 180.00 | 181.00 | 181.00 | 0.28% | 8,942 |
| Aug 24, 2026 | 180.00 | 182.00 | 180.00 | 180.50 | 180.50 | 0.28% | 15,841 |
| Aug 21, 2026 | 181.50 | 181.50 | 179.50 | 180.00 | 180.00 | -0.28% | 13,888 |
| Aug 20, 2026 | 182.00 | 182.00 | 180.00 | 180.50 | 180.50 | -0.55% | 27,488 |
| Aug 19, 2026 | 177.00 | 183.00 | 177.00 | 181.50 | 181.50 | 1.40% | 75,808 |
| Aug 18, 2026 | 181.00 | 181.00 | 176.50 | 179.00 | 179.00 | -1.10% | 41,686 |
| Aug 17, 2026 | 181.00 | 181.50 | 181.00 | 181.00 | 181.00 | -0.28% | 5,219 |
| Aug 14, 2026 | 180.00 | 182.00 | 179.50 | 181.50 | 181.50 | 0.83% | 34,565 |
| Aug 13, 2026 | 181.50 | 181.50 | 180.00 | 180.00 | 180.00 | -0.28% | 16,460 |
| Aug 12, 2026 | 183.00 | 183.50 | 177.50 | 180.50 | 180.50 | -1.10% | 88,391 |
| Aug 11, 2026 | 184.00 | 184.00 | 182.00 | 182.50 | 182.50 | -1.35% | 23,491 |
| Aug 10, 2026 | 185.50 | 185.50 | 183.50 | 185.00 | 185.00 | 0.82% | 36,360 |
| Aug 7, 2026 | 178.00 | 185.00 | 176.50 | 183.50 | 183.50 | 7.62% | 220,484 |
| Aug 6, 2026 | 170.00 | 170.50 | 169.50 | 170.50 | 170.50 | 0.59% | 25,622 |
| Aug 5, 2026 | 171.50 | 171.50 | 169.50 | 169.50 | 169.50 | -1.45% | 43,190 |
| Aug 4, 2026 | 171.00 | 172.00 | 170.50 | 172.00 | 172.00 | - | 12,532 |
| Aug 3, 2026 | 172.50 | 175.00 | 171.50 | 172.00 | 172.00 | -0.29% | 30,561 |
| Jul 31, 2026 | 170.00 | 172.50 | 169.50 | 172.50 | 172.50 | 2.37% | 65,016 |
| Jul 30, 2026 | 167.00 | 169.00 | 166.50 | 168.50 | 168.50 | 0.90% | 39,784 |
| Jul 29, 2026 | 168.00 | 168.50 | 167.00 | 167.00 | 167.00 | -1.18% | 21,884 |
| Jul 28, 2026 | 166.50 | 172.00 | 166.50 | 169.00 | 169.00 | -2.03% | 58,137 |
| Jul 27, 2026 | 172.00 | 173.00 | 172.00 | 172.50 | 172.50 | 0.29% | 20,037 |
| Jul 24, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.29% | 15,390 |
| Jul 23, 2026 | 173.00 | 173.50 | 171.50 | 171.50 | 171.50 | -2.00% | 35,306 |
| Jul 22, 2026 | 176.00 | 176.00 | 174.50 | 175.00 | 175.00 | -0.28% | 33,416 |
| Jul 21, 2026 | 174.00 | 176.50 | 174.00 | 175.50 | 175.50 | 1.45% | 36,330 |
| Jul 20, 2026 | 171.50 | 177.50 | 171.50 | 173.00 | 173.00 | 2.06% | 122,892 |
| Jul 17, 2026 | 169.00 | 171.50 | 169.00 | 169.50 | 169.50 | -0.29% | 59,874 |
| Jul 16, 2026 | 166.00 | 174.00 | 166.00 | 170.00 | 170.00 | 1.80% | 96,864 |
| Jul 15, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 0.91% | 4,393 |
| Jul 14, 2026 | 165.50 | 165.50 | 164.50 | 165.50 | 165.50 | - | 11,473 |
| Jul 13, 2026 | 169.00 | 169.00 | 165.50 | 165.50 | 165.50 | - | 34,812 |
| 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 |