Hi-Lai Foods Co., Ltd. 1268
TPEX · Tayvan · Tüketici Hizmetleri
TWD 177,500,00 (%0,00)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |