Hi-Lai Foods Co., Ltd. 1268
TPEX · Taiwan · Consumer Services
TWD 177.500.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 177.50 | +1.43% | TWD 174.50 | TWD 179.50 | TWD 174.00 | 75.06K |
| 2026-09-30 | TWD 175.00 | -0.28% | TWD 176.00 | TWD 176.00 | TWD 175.00 | 17.05K |
| 2026-09-29 | TWD 175.50 | +0.57% | TWD 174.50 | TWD 175.50 | TWD 174.50 | 25.03K |
| 2026-09-24 | TWD 174.50 | 0.00% | TWD 173.00 | TWD 174.50 | TWD 173.00 | 16.03K |
| 2026-09-23 | TWD 174.50 | 0.00% | TWD 175.00 | TWD 176.00 | TWD 172.00 | 31.03K |
| 2026-09-22 | TWD 174.50 | +0.29% | TWD 174.00 | TWD 174.50 | TWD 174.00 | 7.03K |
| 2026-09-21 | TWD 174.00 | 0.00% | TWD 174.00 | TWD 174.00 | TWD 171.00 | 29.00K |
| 2026-09-18 | TWD 174.00 | +0.58% | TWD 172.50 | TWD 174.00 | TWD 172.50 | 26.00K |
| 2026-09-17 | TWD 173.00 | +0.58% | TWD 172.00 | TWD 173.50 | TWD 172.00 | 20.03K |
| 2026-09-16 | TWD 172.00 | 0.00% | TWD 172.50 | TWD 172.50 | TWD 172.00 | 8.03K |
| 2026-09-15 | TWD 172.00 | 0.00% | TWD 171.50 | TWD 172.00 | TWD 171.00 | 16.00K |
| 2026-09-14 | TWD 172.00 | +0.29% | TWD 171.50 | TWD 172.00 | TWD 171.00 | 36.01K |
| 2026-09-11 | TWD 171.50 | -0.58% | TWD 172.00 | TWD 172.00 | TWD 171.50 | 24.06K |
| 2026-09-10 | TWD 172.50 | +0.58% | TWD 172.00 | TWD 172.50 | TWD 171.50 | 24.10K |
| 2026-09-09 | TWD 171.50 | 0.00% | TWD 172.00 | TWD 172.00 | TWD 170.50 | 15.00K |
| 2026-09-08 | TWD 171.50 | +0.29% | TWD 170.00 | TWD 171.50 | TWD 169.00 | 31.03K |
| 2026-09-07 | TWD 171.00 | -6.04% | TWD 175.00 | TWD 175.00 | TWD 168.00 | 155.10K |
| 2026-09-04 | TWD 182.00 | +0.28% | TWD 181.50 | TWD 182.00 | TWD 180.00 | 104.15K |
| 2026-09-03 | TWD 181.50 | 0.00% | TWD 181.50 | TWD 182.00 | TWD 180.00 | 88.15K |
| 2026-09-02 | TWD 181.50 | -0.55% | TWD 182.50 | TWD 183.00 | TWD 181.00 | 53.06K |
| 2026-09-01 | TWD 182.50 | +0.55% | TWD 182.00 | TWD 183.00 | TWD 181.50 | 31.24K |
| 2026-08-31 | TWD 181.50 | +0.28% | TWD 181.50 | TWD 182.00 | TWD 181.00 | 18.00K |
| 2026-08-28 | TWD 181.00 | 0.00% | TWD 181.00 | TWD 182.00 | TWD 180.50 | 15.01K |
| 2026-08-27 | TWD 181.00 | 0.00% | TWD 182.00 | TWD 182.00 | TWD 181.00 | 13.00K |
| 2026-08-26 | TWD 181.00 | 0.00% | TWD 180.50 | TWD 181.50 | TWD 180.50 | 10.04K |
| 2026-08-25 | TWD 181.00 | +0.28% | TWD 180.00 | TWD 181.50 | TWD 180.00 | 8.01K |
| 2026-08-24 | TWD 180.50 | +0.28% | TWD 180.00 | TWD 182.00 | TWD 180.00 | 15.18K |
| 2026-08-21 | TWD 180.00 | -0.28% | TWD 181.50 | TWD 181.50 | TWD 179.50 | 13.00K |
| 2026-08-20 | TWD 180.50 | -0.55% | TWD 182.00 | TWD 182.00 | TWD 180.00 | 27.00K |
| 2026-08-19 | TWD 181.50 | +1.40% | TWD 177.00 | TWD 183.00 | TWD 177.00 | 74.18K |
| 2026-08-18 | TWD 179.00 | -1.10% | TWD 181.00 | TWD 181.00 | TWD 176.50 | 41.00K |
| 2026-08-17 | TWD 181.00 | -0.28% | TWD 181.00 | TWD 181.50 | TWD 181.00 | 4.15K |
| 2026-08-14 | TWD 181.50 | +0.83% | TWD 180.00 | TWD 182.00 | TWD 179.50 | 32.22K |
| 2026-08-13 | TWD 180.00 | -0.28% | TWD 181.50 | TWD 181.50 | TWD 180.00 | 15.00K |
| 2026-08-12 | TWD 180.50 | -1.10% | TWD 183.00 | TWD 183.50 | TWD 177.50 | 85.15K |
| 2026-08-11 | TWD 182.50 | -1.35% | TWD 184.00 | TWD 184.00 | TWD 182.00 | 21.41K |
| 2026-08-10 | TWD 185.00 | +0.82% | TWD 185.50 | TWD 185.50 | TWD 183.50 | 33.04K |
| 2026-08-07 | TWD 183.50 | +7.62% | TWD 178.00 | TWD 185.00 | TWD 176.50 | 213.40K |
| 2026-08-06 | TWD 170.50 | +0.59% | TWD 170.00 | TWD 170.50 | TWD 169.50 | 25.03K |
| 2026-08-05 | TWD 169.50 | -1.45% | TWD 171.50 | TWD 171.50 | TWD 169.50 | 42.00K |
| 2026-08-04 | TWD 172.00 | 0.00% | TWD 171.00 | TWD 172.00 | TWD 170.50 | 12.02K |
| 2026-08-03 | TWD 172.00 | -0.29% | TWD 172.50 | TWD 175.00 | TWD 171.50 | 30.03K |
| 2026-07-31 | TWD 172.50 | +2.37% | TWD 170.00 | TWD 172.50 | TWD 169.50 | 63.03K |
| 2026-07-30 | TWD 168.50 | +0.90% | TWD 167.00 | TWD 169.00 | TWD 166.50 | 38.00K |
| 2026-07-29 | TWD 167.00 | -1.18% | TWD 168.00 | TWD 168.50 | TWD 167.00 | 21.05K |
| 2026-07-28 | TWD 169.00 | -2.03% | TWD 166.50 | TWD 172.00 | TWD 166.50 | 57.00K |
| 2026-07-27 | TWD 172.50 | +0.29% | TWD 172.00 | TWD 173.00 | TWD 172.00 | 19.00K |
| 2026-07-24 | TWD 172.00 | +0.29% | TWD 171.00 | TWD 172.00 | TWD 171.00 | 14.05K |
| 2026-07-23 | TWD 171.50 | -2.00% | TWD 173.00 | TWD 173.50 | TWD 171.50 | 34.09K |
| 2026-07-22 | TWD 175.00 | -0.28% | TWD 176.00 | TWD 176.00 | TWD 174.50 | 34.07K |
| 2026-07-21 | TWD 175.50 | +1.45% | TWD 174.00 | TWD 176.50 | TWD 174.00 | 34.24K |
| 2026-07-20 | TWD 173.00 | +2.06% | TWD 171.50 | TWD 177.50 | TWD 171.50 | 119.03K |
| 2026-07-17 | TWD 169.50 | -0.29% | TWD 169.00 | TWD 171.50 | TWD 169.00 | 59.03K |
| 2026-07-16 | TWD 170.00 | +1.80% | TWD 166.00 | TWD 174.00 | TWD 166.00 | 94.08K |
| 2026-07-15 | TWD 167.00 | +0.91% | TWD 166.00 | TWD 167.00 | TWD 166.00 | 3.01K |
| 2026-07-14 | TWD 165.50 | 0.00% | TWD 165.50 | TWD 165.50 | TWD 164.50 | 10.00K |
| 2026-07-13 | TWD 165.50 | 0.00% | TWD 169.00 | TWD 169.00 | TWD 165.50 | 34.06K |
| 2026-07-10 | TWD 165.50 | 0.00% | TWD 165.50 | TWD 165.50 | TWD 165.50 | 0 |
| 2026-07-09 | TWD 165.50 | -2.07% | TWD 168.50 | TWD 168.50 | TWD 162.00 | 86.00K |
| 2026-07-08 | TWD 169.00 | -1.46% | TWD 171.50 | TWD 171.50 | TWD 169.00 | 21.00K |
| 2026-07-07 | TWD 171.50 | 0.00% | TWD 172.00 | TWD 172.00 | TWD 170.50 | 24.07K |
| 2026-07-06 | TWD 171.50 | +0.59% | TWD 170.50 | TWD 174.00 | TWD 170.00 | 61.06K |
| 2026-07-03 | TWD 170.50 | +0.59% | TWD 169.50 | TWD 171.00 | TWD 169.50 | 34.00K |
| 2026-07-02 | TWD 169.50 | +0.89% | TWD 168.50 | TWD 172.00 | TWD 168.50 | 93.00K |
| 2026-07-01 | TWD 168.00 | -0.59% | TWD 168.50 | TWD 169.00 | TWD 166.50 | 32.00K |
| 2026-06-30 | TWD 169.00 | +0.30% | TWD 168.50 | TWD 169.00 | TWD 168.50 | 14.00K |
| 2026-06-29 | TWD 168.50 | +0.60% | TWD 168.50 | TWD 168.50 | TWD 167.50 | 5.00K |
| 2026-06-26 | TWD 167.50 | -1.47% | TWD 170.00 | TWD 170.00 | TWD 167.00 | 40.00K |
| 2026-06-25 | TWD 170.00 | -0.58% | TWD 171.00 | TWD 171.00 | TWD 169.00 | 67.00K |
| 2026-06-24 | TWD 171.00 | +0.88% | TWD 168.50 | TWD 171.00 | TWD 168.00 | 99.01K |
| 2026-06-23 | TWD 169.50 | -0.29% | TWD 170.00 | TWD 170.00 | TWD 168.50 | 32.00K |
| 2026-06-22 | TWD 170.00 | +0.29% | TWD 170.00 | TWD 170.00 | TWD 169.00 | 28.05K |
| 2026-06-18 | TWD 169.50 | +0.30% | TWD 170.00 | TWD 170.50 | TWD 169.50 | 18.00K |
| 2026-06-17 | TWD 169.00 | -0.29% | TWD 168.50 | TWD 170.50 | TWD 168.50 | 36.00K |
| 2026-06-16 | TWD 169.50 | 0.00% | TWD 169.00 | TWD 170.00 | TWD 168.50 | 24.00K |
| 2026-06-15 | TWD 169.50 | +0.89% | TWD 167.50 | TWD 169.50 | TWD 167.50 | 21.00K |
| 2026-06-12 | TWD 168.00 | +0.30% | TWD 168.00 | TWD 169.00 | TWD 168.00 | 7.00K |
| 2026-06-11 | TWD 167.50 | -0.59% | TWD 168.00 | TWD 169.00 | TWD 167.50 | 17.01K |
| 2026-06-10 | TWD 168.50 | -0.88% | TWD 168.00 | TWD 169.50 | TWD 167.50 | 21.00K |
| 2026-06-09 | TWD 170.00 | +1.49% | TWD 167.50 | TWD 170.00 | TWD 167.50 | 20.10K |
| 2026-06-08 | TWD 167.50 | -1.76% | TWD 165.00 | TWD 167.50 | TWD 165.00 | 25.00K |
| 2026-06-05 | TWD 170.50 | 0.00% | TWD 170.50 | TWD 171.00 | TWD 169.00 | 19.02K |
| 2026-06-04 | TWD 170.50 | 0.00% | TWD 171.00 | TWD 171.50 | TWD 169.50 | 28.00K |
| 2026-06-03 | TWD 170.50 | +0.89% | TWD 169.00 | TWD 170.50 | TWD 169.00 | 35.01K |
| 2026-06-02 | TWD 169.00 | 0.00% | TWD 169.00 | TWD 169.50 | TWD 168.50 | 28.00K |
| 2026-06-01 | TWD 169.00 | +0.30% | TWD 168.50 | TWD 171.00 | TWD 168.50 | 40.00K |
| 2026-05-29 | TWD 168.50 | +0.30% | TWD 168.00 | TWD 168.50 | TWD 167.50 | 22.01K |
| 2026-05-28 | TWD 168.00 | -0.30% | TWD 167.50 | TWD 168.50 | TWD 166.50 | 21.00K |
| 2026-05-27 | TWD 168.50 | 0.00% | TWD 168.50 | TWD 168.50 | TWD 166.00 | 27.15K |
| 2026-05-26 | TWD 168.50 | -0.59% | TWD 170.50 | TWD 171.00 | TWD 167.50 | 49.10K |