Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 250.00
+3.50 (1.42%)
Oct 28, 2025, 2:38 PM CST
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 248.00 | 250.00 | 246.50 | 250.00 | 250.00 | 1.42% | 73,371,017 |
| Oct 27, 2025 | 249.00 | 249.00 | 243.00 | 246.50 | 246.50 | 3.14% | 80,708,542 |
| Oct 23, 2025 | 240.00 | 240.50 | 238.00 | 239.00 | 239.00 | -1.44% | 48,925,830 |
| Oct 22, 2025 | 238.00 | 243.00 | 236.50 | 242.50 | 242.50 | 1.46% | 70,985,786 |
| Oct 21, 2025 | 241.50 | 245.50 | 238.00 | 239.00 | 239.00 | 0.21% | 120,628,819 |
| Oct 20, 2025 | 230.00 | 239.50 | 229.00 | 238.50 | 238.50 | 5.30% | 152,851,266 |
| Oct 17, 2025 | 224.00 | 230.00 | 222.50 | 226.50 | 226.50 | 1.57% | 119,643,855 |
| Oct 16, 2025 | 215.00 | 225.50 | 211.50 | 223.00 | 223.00 | 7.99% | 154,112,795 |
| Oct 15, 2025 | 207.50 | 208.00 | 203.00 | 206.50 | 206.50 | 0.24% | 65,467,764 |
| Oct 14, 2025 | 216.00 | 217.50 | 205.00 | 206.00 | 206.00 | -3.29% | 108,702,039 |
| Oct 13, 2025 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | -3.84% | 110,293,942 |
| Oct 9, 2025 | 227.00 | 227.00 | 221.00 | 221.50 | 221.50 | -1.56% | 56,630,891 |
| Oct 8, 2025 | 225.00 | 225.50 | 222.00 | 225.00 | 225.00 | -1.53% | 50,104,069 |
| Oct 7, 2025 | 230.00 | 231.50 | 225.00 | 228.50 | 228.50 | 0.88% | 65,949,414 |
| Oct 3, 2025 | 226.00 | 228.00 | 224.50 | 226.50 | 226.50 | 0.44% | 52,446,781 |
| Oct 2, 2025 | 221.50 | 226.00 | 221.00 | 225.50 | 225.50 | 2.97% | 73,335,573 |
| Oct 1, 2025 | 219.00 | 222.00 | 216.00 | 219.00 | 219.00 | 1.39% | 58,600,187 |
| Sep 30, 2025 | 224.00 | 224.00 | 215.50 | 216.00 | 216.00 | -1.59% | 89,145,431 |
| Sep 29, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | - |
| Sep 26, 2025 | 230.00 | 230.50 | 218.50 | 219.50 | 219.50 | -4.57% | 119,914,692 |
| Sep 25, 2025 | 223.00 | 231.00 | 222.50 | 230.00 | 230.00 | 3.14% | 126,236,277 |
| Sep 24, 2025 | 222.00 | 223.00 | 219.00 | 223.00 | 223.00 | 0.90% | 66,206,960 |
| Sep 23, 2025 | 218.00 | 222.00 | 217.50 | 221.00 | 221.00 | 2.31% | 105,977,922 |
| Sep 22, 2025 | 215.50 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 34,470,075 |
| Sep 19, 2025 | 216.50 | 217.00 | 214.00 | 214.00 | 214.00 | -0.47% | 57,111,765 |
| Sep 18, 2025 | 211.50 | 216.00 | 208.00 | 215.00 | 215.00 | 1.42% | 80,300,452 |
| Sep 17, 2025 | 214.00 | 214.50 | 211.00 | 212.00 | 212.00 | -1.62% | 57,358,177 |
| Sep 16, 2025 | 217.00 | 217.00 | 213.50 | 215.50 | 215.50 | -0.23% | 50,633,161 |
| Sep 15, 2025 | 218.50 | 218.50 | 213.00 | 216.00 | 216.00 | -0.69% | 56,390,315 |
| Sep 12, 2025 | 217.00 | 218.50 | 216.50 | 217.50 | 217.50 | 1.40% | 73,501,120 |
| Sep 11, 2025 | 212.00 | 216.50 | 209.00 | 214.50 | 214.50 | 2.14% | 133,210,297 |
| Sep 10, 2025 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | 1.20% | 86,104,648 |
| Sep 9, 2025 | 204.50 | 208.00 | 204.00 | 207.50 | 207.50 | 1.97% | 64,990,917 |
| Sep 8, 2025 | 206.00 | 207.50 | 202.00 | 203.50 | 203.50 | -0.73% | 45,415,589 |
| Sep 5, 2025 | 205.50 | 206.50 | 203.00 | 205.00 | 205.00 | 0.99% | 37,640,404 |
| Sep 4, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 1.25% | 41,864,177 |
| Sep 3, 2025 | 198.50 | 201.00 | 197.00 | 200.50 | 200.50 | 1.01% | 34,244,962 |
| Sep 2, 2025 | 200.00 | 203.50 | 198.00 | 198.50 | 198.50 | - | 35,593,045 |
| Sep 1, 2025 | 203.00 | 204.50 | 197.00 | 198.50 | 198.50 | -2.46% | 70,194,817 |
| Aug 29, 2025 | 206.00 | 207.00 | 202.50 | 203.50 | 203.50 | -1.21% | 53,927,195 |
| Aug 28, 2025 | 207.50 | 207.50 | 204.00 | 206.00 | 206.00 | -0.96% | 46,234,221 |
| Aug 27, 2025 | 210.00 | 210.00 | 207.50 | 208.00 | 208.00 | -0.48% | 39,887,802 |
| Aug 26, 2025 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.72% | 41,604,559 |
| Aug 25, 2025 | 207.00 | 208.00 | 206.00 | 207.50 | 207.50 | 2.47% | 52,074,373 |
| Aug 22, 2025 | 208.00 | 208.00 | 202.00 | 202.50 | 202.50 | -1.70% | 53,882,456 |
| Aug 21, 2025 | 201.00 | 206.00 | 201.00 | 206.00 | 206.00 | 2.74% | 67,845,018 |
| Aug 20, 2025 | 206.00 | 206.50 | 200.00 | 200.50 | 200.50 | -3.61% | 123,469,182 |
| Aug 19, 2025 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 49,978,122 |
| Aug 18, 2025 | 207.50 | 210.00 | 206.00 | 210.00 | 210.00 | 1.45% | 73,566,364 |
| Aug 15, 2025 | 205.00 | 208.00 | 202.00 | 207.00 | 207.00 | 3.76% | 156,241,765 |