Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan · Delayed Price · Currency is TWD 158.50
+3.50 (2.26%)
May 8, 2026, 1:30 PM CST
Hi-Lai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | - | 12,670 |
| Mar 16, 2026 | 159.50 | 159.50 | 158.00 | 159.50 | 159.50 | 0.63% | 19,573 |
| Mar 13, 2026 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | -0.31% | 30,211 |
| Mar 12, 2026 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | - | 34,376 |
| Mar 11, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 0.32% | 23,019 |
| Mar 10, 2026 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | 0.32% | 11,573 |
| Mar 9, 2026 | 158.00 | 158.50 | 155.50 | 158.00 | 158.00 | -2.17% | 79,262 |
| Mar 6, 2026 | 161.50 | 162.50 | 161.00 | 161.50 | 161.50 | 1.25% | 46,018 |
| Mar 5, 2026 | 159.50 | 161.50 | 159.50 | 159.50 | 159.50 | - | 31,419 |
| Mar 4, 2026 | 159.50 | 159.50 | 157.00 | 159.50 | 159.50 | -0.62% | 70,705 |
| Mar 3, 2026 | 159.50 | 161.50 | 159.50 | 160.50 | 160.50 | - | 21,870 |
| Mar 2, 2026 | 160.00 | 160.50 | 160.00 | 160.50 | 160.50 | - | 21,270 |
| Feb 26, 2026 | 161.50 | 162.00 | 160.50 | 160.50 | 160.50 | 0.31% | 14,713 |
| Feb 25, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.93% | 22,134 |
| Feb 24, 2026 | 160.00 | 161.50 | 160.00 | 161.50 | 161.50 | - | 23,820 |