Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan
· Delayed Price · Currency is TWD 155.00
0.00 (0.00%)
Apr 28, 2026, 1:20 PM CST
Hi-Lai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |