Hi-Lai Foods Co., Ltd.(TW:1268)
NT$169.00-1.50 (-0.88%)
TW:1268
Hi-Lai Foods Co., Ltd. historical prices
NT$169.00
At close:-1.50 (-0.88%)
Hi-Lai Foods Co., Ltd. (1268) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 170.50 | 170.50 | 168.00 | 169.00 | 169.00 | -0.88% | 31,297 | 0.97 |
| Nov 10, 2026 | 171.00 | 172.00 | 169.00 | 170.50 | 170.50 | +0.29% | 22,650 | 0.70 |
| Nov 09, 2026 | 168.00 | 170.50 | 167.00 | 170.50 | 170.50 | +0.29% | 30,651 | 0.92 |
| Nov 06, 2026 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | -3.68% | 242,414 | 8.15 |
| Nov 05, 2026 | 174.00 | 177.50 | 173.50 | 176.50 | 176.50 | +0.28% | 33,040 | 1.11 |
| Nov 04, 2026 | 175.50 | 176.00 | 174.50 | 176.00 | 176.00 | -0.56% | 18,070 | 0.55 |
| Nov 03, 2026 | 176.00 | 177.50 | 175.50 | 177.00 | 177.00 | -0.28% | 26,026 | 0.79 |
| Nov 02, 2026 | 179.50 | 180.00 | 177.50 | 177.50 | 177.50 | -1.11% | 26,104 | 0.78 |
| Oct 30, 2026 | 180.00 | 180.50 | 178.00 | 179.50 | 179.50 | -0.28% | 58,939 | 1.81 |
| Oct 29, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | +1.98% | 42,599 | 1.32 |
| Oct 28, 2026 | 177.50 | 178.00 | 175.00 | 176.50 | 176.50 | -0.84% | 66,202 | 2.05 |
| Oct 27, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | +0.56% | 9,786 | 0.30 |
| Oct 26, 2026 | 177.00 | 177.50 | 176.50 | 177.00 | 177.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 177.00 | 177.50 | 176.50 | 177.00 | 177.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 177.50 | 177.50 | 176.50 | 177.00 | 177.00 | -0.84% | 21,520 | 0.63 |
| Oct 21, 2026 | 178.00 | 178.50 | 177.50 | 178.50 | 178.50 | 0.00% | 20,804 | 0.61 |
| Oct 20, 2026 | 178.50 | 178.50 | 178.00 | 178.50 | 178.50 | -0.28% | 19,754 | 0.58 |
| Oct 19, 2026 | 179.00 | 179.50 | 178.50 | 179.00 | 179.00 | -0.56% | 8,488 | 0.24 |
| Oct 16, 2026 | 180.00 | 180.00 | 178.50 | 180.00 | 180.00 | +0.28% | 13,831 | 0.40 |
| Oct 15, 2026 | 177.00 | 182.00 | 177.00 | 179.50 | 179.50 | +0.84% | 78,094 | 2.19 |
| Oct 14, 2026 | 179.00 | 179.50 | 177.00 | 178.00 | 178.00 | +0.28% | 10,472 | 0.29 |
| Oct 13, 2026 | 177.00 | 178.50 | 176.00 | 177.50 | 177.50 | -0.28% | 17,226 | 0.46 |
| Oct 12, 2026 | 176.50 | 178.00 | 176.00 | 178.00 | 178.00 | +2.01% | 48,990 | 1.32 |
| Oct 09, 2026 | 174.50 | 175.00 | 174.00 | 174.50 | 174.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 175.00 | 175.00 | 174.00 | 174.50 | 174.50 | -0.29% | 16,323 | 0.43 |
| Oct 07, 2026 | 175.00 | 175.00 | 174.50 | 175.00 | 175.00 | 0.00% | 9,975 | 0.27 |
| Oct 06, 2026 | 175.50 | 175.50 | 174.50 | 175.00 | 175.00 | -0.57% | 11,349 | 0.29 |
| Oct 05, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.85% | 10,048 | 0.26 |
| Oct 02, 2026 | 178.50 | 178.50 | 177.00 | 177.50 | 177.50 | 0.00% | 17,619 | 0.45 |
| Oct 01, 2026 | 174.50 | 179.50 | 174.00 | 177.50 | 177.50 | +1.43% | 76,295 | 1.97 |
| Sep 30, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.28% | 18,089 | 0.46 |
| Sep 29, 2026 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | +0.57% | 25,752 | 0.64 |
| Sep 28, 2026 | 174.50 | 174.50 | 173.00 | 174.50 | 174.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 174.50 | 174.50 | 173.00 | 174.50 | 174.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 0.00% | 16,759 | 0.41 |
| Sep 23, 2026 | 175.00 | 176.00 | 172.00 | 174.50 | 174.50 | 0.00% | 31,572 | 0.78 |
| Sep 22, 2026 | 174.00 | 174.50 | 174.00 | 174.50 | 174.50 | +0.29% | 7,751 | 0.19 |
| Sep 21, 2026 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 0.00% | 29,722 | 0.69 |
| Sep 18, 2026 | 172.50 | 174.00 | 172.50 | 174.00 | 174.00 | +0.58% | 26,492 | 0.62 |
| Sep 17, 2026 | 172.00 | 173.50 | 172.00 | 173.00 | 173.00 | +0.58% | 20,694 | 0.48 |
| Sep 16, 2026 | 172.50 | 172.50 | 172.00 | 172.00 | 172.00 | 0.00% | 9,185 | 0.21 |
| Sep 15, 2026 | 171.50 | 172.00 | 171.00 | 172.00 | 172.00 | 0.00% | 16,697 | 0.39 |
| Sep 14, 2026 | 171.50 | 172.00 | 171.00 | 172.00 | 172.00 | +0.29% | 37,505 | 0.87 |
| Sep 11, 2026 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | -0.58% | 24,901 | 0.58 |
| Sep 10, 2026 | 172.00 | 172.50 | 171.50 | 172.50 | 172.50 | +0.58% | 25,071 | 0.58 |
| Sep 09, 2026 | 172.00 | 172.00 | 170.50 | 171.50 | 171.50 | 0.00% | 16,495 | 0.39 |
| Sep 08, 2026 | 170.00 | 171.50 | 169.00 | 171.50 | 171.50 | +0.29% | 32,954 | 0.77 |
| Sep 07, 2026 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | -1.72% | 168,811 | 4.20 |
| Sep 04, 2026 | 181.50 | 182.00 | 180.00 | 182.00 | 174.00 | +0.28% | 109,917 | 2.83 |
| Sep 03, 2026 | 181.50 | 182.00 | 180.00 | 181.50 | 173.52 | 0.00% | 92,852 | 2.46 |
