Hi-Lai Foods Co., Ltd (TPEX:1268)
Taiwan
· Delayed Price · Currency is TWD 158.00
0.00 (0.00%)
At close: Dec 5, 2025
Hi-Lai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 162.00 | 162.50 | 161.00 | 161.50 | 161.50 | - | 35,251 |
| Sep 30, 2025 | 161.00 | 162.00 | 161.00 | 161.50 | 161.50 | 0.31% | 29,896 |
| Sep 26, 2025 | 162.00 | 162.00 | 160.50 | 161.00 | 161.00 | -0.62% | 22,873 |
| Sep 25, 2025 | 161.00 | 162.50 | 161.00 | 162.00 | 162.00 | 0.62% | 45,337 |
| Sep 24, 2025 | 159.00 | 161.50 | 159.00 | 161.00 | 161.00 | 1.90% | 47,968 |
| Sep 23, 2025 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | -0.32% | 11,197 |