Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan
· Delayed Price · Currency is TWD 158.00
-3.50 (-2.17%)
At close: Mar 9, 2026
Hi-Lai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 162.00 | 162.50 | 161.00 | 161.50 | 161.50 | 0.31% | 30,033 |
| Feb 11, 2026 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.31% | 39,132 |
| Feb 10, 2026 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | - | 23,589 |
| Feb 9, 2026 | 162.00 | 162.00 | 160.50 | 161.50 | 161.50 | 0.31% | 12,461 |
| Feb 6, 2026 | 161.00 | 161.50 | 159.00 | 161.00 | 161.00 | - | 31,131 |
| Feb 5, 2026 | 159.50 | 161.00 | 158.50 | 161.00 | 161.00 | 0.94% | 36,149 |
| Feb 4, 2026 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | - | 10,831 |
| Feb 3, 2026 | 158.50 | 159.50 | 158.00 | 159.50 | 159.50 | 0.95% | 38,449 |
| Feb 2, 2026 | 158.00 | 158.50 | 157.00 | 158.00 | 158.00 | - | 21,450 |
| Jan 30, 2026 | 159.00 | 159.50 | 158.00 | 158.00 | 158.00 | -0.94% | 42,635 |
| Jan 29, 2026 | 160.00 | 160.50 | 158.50 | 159.50 | 159.50 | -0.62% | 12,866 |
| Jan 28, 2026 | 161.00 | 162.00 | 160.50 | 160.50 | 160.50 | -0.93% | 18,390 |
| Jan 27, 2026 | 162.50 | 162.50 | 160.50 | 162.00 | 162.00 | 0.31% | 38,220 |
| Jan 26, 2026 | 161.50 | 161.50 | 161.00 | 161.50 | 161.50 | - | 17,017 |
| Jan 23, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.62% | 4,923 |
| Jan 22, 2026 | 161.50 | 162.50 | 161.00 | 162.50 | 162.50 | 0.62% | 36,807 |
| Jan 21, 2026 | 163.00 | 163.00 | 161.50 | 161.50 | 161.50 | -0.62% | 27,824 |
| Jan 20, 2026 | 162.50 | 163.00 | 161.50 | 162.50 | 162.50 | - | 69,526 |
| Jan 19, 2026 | 161.50 | 163.00 | 161.50 | 162.50 | 162.50 | - | 31,764 |
| Jan 16, 2026 | 162.50 | 162.50 | 160.50 | 162.50 | 162.50 | 0.31% | 55,106 |
| Jan 15, 2026 | 161.50 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 85,626 |
| Jan 14, 2026 | 160.50 | 163.50 | 160.50 | 163.00 | 163.00 | 0.93% | 77,886 |
| Jan 13, 2026 | 160.00 | 162.00 | 160.00 | 161.50 | 161.50 | 0.31% | 53,263 |
| Jan 12, 2026 | 158.50 | 161.00 | 158.00 | 161.00 | 161.00 | 0.94% | 74,961 |
| Jan 9, 2026 | 158.50 | 159.50 | 158.00 | 159.50 | 159.50 | 0.63% | 21,366 |
| Jan 8, 2026 | 158.50 | 159.00 | 158.00 | 158.50 | 158.50 | - | 9,682 |
| Jan 7, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | 20,372 |
| Jan 6, 2026 | 159.00 | 160.00 | 158.50 | 158.50 | 158.50 | -0.31% | 32,170 |
| Jan 5, 2026 | 160.50 | 160.50 | 159.00 | 159.00 | 159.00 | -0.63% | 12,450 |
| Jan 2, 2026 | 159.00 | 160.50 | 159.00 | 160.00 | 160.00 | 0.31% | 32,666 |
| Dec 31, 2025 | 159.00 | 159.50 | 158.50 | 159.50 | 159.50 | 0.63% | 35,181 |
| Dec 30, 2025 | 159.50 | 159.50 | 158.50 | 158.50 | 158.50 | -0.31% | 11,456 |
| Dec 29, 2025 | 158.50 | 159.50 | 158.50 | 159.00 | 159.00 | -0.31% | 13,714 |
| Dec 26, 2025 | 159.00 | 159.50 | 158.50 | 159.50 | 159.50 | - | 18,161 |
| Dec 24, 2025 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | 0.63% | 44,182 |
| Dec 23, 2025 | 159.00 | 159.00 | 158.50 | 158.50 | 158.50 | -0.31% | 24,279 |
| Dec 22, 2025 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | - | 8,188 |
| Dec 19, 2025 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | - | 6,258 |
| Dec 18, 2025 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | -0.63% | 10,804 |
| Dec 17, 2025 | 159.50 | 160.50 | 159.50 | 160.00 | 160.00 | - | 22,252 |
| Dec 16, 2025 | 158.00 | 160.00 | 157.50 | 160.00 | 160.00 | 0.63% | 32,395 |
| Dec 15, 2025 | 157.00 | 159.50 | 157.00 | 159.00 | 159.00 | 0.63% | 21,900 |
| Dec 12, 2025 | 159.50 | 159.50 | 157.50 | 158.00 | 158.00 | -0.32% | 41,676 |
| Dec 11, 2025 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | -0.31% | 30,045 |
| Dec 10, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | - | 9,294 |
| Dec 9, 2025 | 159.50 | 159.50 | 159.00 | 159.00 | 159.00 | - | 26,746 |
| Dec 8, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 36,359 |
| Dec 5, 2025 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | - | 16,264 |
| Dec 4, 2025 | 159.00 | 159.50 | 158.00 | 158.00 | 158.00 | -0.32% | 12,350 |
| Dec 3, 2025 | 159.50 | 159.50 | 158.00 | 158.50 | 158.50 | -0.31% | 12,345 |
| Dec 2, 2025 | 159.00 | 159.50 | 158.50 | 159.00 | 159.00 | 0.32% | 21,095 |
| Dec 1, 2025 | 157.50 | 159.00 | 157.50 | 158.50 | 158.50 | 0.32% | 32,463 |
| Nov 28, 2025 | 158.00 | 159.00 | 157.50 | 158.00 | 158.00 | 0.32% | 15,368 |
| Nov 27, 2025 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | -0.32% | 8,179 |
| Nov 26, 2025 | 158.50 | 159.00 | 157.50 | 158.00 | 158.00 | - | 15,127 |
| Nov 25, 2025 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | 0.64% | 47,558 |
| Nov 24, 2025 | 156.50 | 158.00 | 156.50 | 157.00 | 157.00 | 0.32% | 45,487 |
| Nov 21, 2025 | 156.50 | 157.00 | 156.50 | 156.50 | 156.50 | -0.32% | 7,709 |
| Nov 20, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 0.64% | 18,950 |
| Nov 19, 2025 | 158.00 | 158.50 | 156.00 | 156.00 | 156.00 | -0.95% | 27,783 |
| Nov 18, 2025 | 157.00 | 158.00 | 155.50 | 157.50 | 157.50 | - | 51,943 |
| Nov 17, 2025 | 158.50 | 159.00 | 156.00 | 157.50 | 157.50 | - | 69,627 |
| Nov 14, 2025 | 157.00 | 159.00 | 157.00 | 157.50 | 157.50 | -0.32% | 23,435 |
| Nov 13, 2025 | 158.00 | 159.50 | 158.00 | 158.00 | 158.00 | -0.32% | 27,648 |
| Nov 12, 2025 | 160.00 | 160.00 | 158.00 | 158.50 | 158.50 | -0.31% | 57,782 |
| Nov 11, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.63% | 11,842 |
| Nov 10, 2025 | 163.00 | 163.00 | 159.50 | 160.00 | 160.00 | -1.84% | 58,094 |
| Nov 7, 2025 | 162.50 | 163.00 | 161.00 | 163.00 | 163.00 | -0.61% | 60,368 |
| Nov 6, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 2.50% | 77,115 |
| Nov 5, 2025 | 159.50 | 160.00 | 158.50 | 160.00 | 160.00 | -0.31% | 31,213 |
| Nov 4, 2025 | 160.00 | 162.00 | 160.00 | 160.50 | 160.50 | 0.31% | 45,456 |
| Nov 3, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | - | 26,629 |
| Oct 31, 2025 | 159.00 | 160.50 | 159.00 | 160.00 | 160.00 | - | 32,796 |
| Oct 30, 2025 | 160.50 | 160.50 | 158.50 | 160.00 | 160.00 | 0.63% | 50,563 |
| Oct 29, 2025 | 161.50 | 161.50 | 159.00 | 159.00 | 159.00 | -0.63% | 24,784 |
| Oct 28, 2025 | 159.00 | 161.50 | 159.00 | 160.00 | 160.00 | - | 61,630 |
| Oct 27, 2025 | 159.50 | 160.50 | 159.00 | 160.00 | 160.00 | - | 58,742 |
| Oct 23, 2025 | 159.50 | 160.50 | 159.00 | 160.00 | 160.00 | 0.63% | 10,503 |
| Oct 22, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | 10,546 |
| Oct 21, 2025 | 159.50 | 160.00 | 159.00 | 159.00 | 159.00 | -0.31% | 7,226 |
| Oct 20, 2025 | 159.50 | 159.50 | 159.00 | 159.50 | 159.50 | -0.93% | 11,374 |
| Oct 17, 2025 | 159.50 | 162.50 | 159.00 | 161.00 | 161.00 | 1.26% | 74,542 |
| Oct 16, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 19,434 |
| Oct 15, 2025 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 0.64% | 61,217 |
| Oct 14, 2025 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | -0.95% | 25,238 |
| Oct 13, 2025 | 158.50 | 158.50 | 157.50 | 158.50 | 158.50 | -0.31% | 36,575 |
| Oct 9, 2025 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | 0.63% | 24,638 |
| Oct 8, 2025 | 158.00 | 158.50 | 158.00 | 158.00 | 158.00 | -0.32% | 49,959 |
| Oct 7, 2025 | 159.50 | 159.50 | 158.00 | 158.50 | 158.50 | - | 32,134 |
| Oct 3, 2025 | 159.50 | 160.00 | 158.50 | 158.50 | 158.50 | -1.25% | 31,690 |
| Oct 2, 2025 | 160.50 | 161.00 | 160.00 | 160.50 | 160.50 | -0.62% | 14,580 |