Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 215.50
-0.50 (-0.23%)
Sep 16, 2025, 2:38 PM CST
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 217.00 | 217.00 | 213.50 | 214.50 | 214.50 | -0.69% | 37,842,061 |
| Sep 15, 2025 | 218.50 | 218.50 | 213.00 | 216.00 | 216.00 | -0.69% | 56,227,377 |
| 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 |
| Aug 14, 2025 | 197.50 | 200.00 | 197.00 | 199.50 | 199.50 | 0.50% | 77,770,020 |
| Aug 13, 2025 | 198.00 | 199.00 | 193.50 | 198.50 | 198.50 | 0.76% | 101,986,675 |
| Aug 12, 2025 | 198.50 | 199.00 | 195.50 | 197.00 | 197.00 | -0.51% | 38,689,326 |
| Aug 11, 2025 | 194.00 | 198.00 | 192.50 | 198.00 | 198.00 | 1.80% | 52,291,064 |
| Aug 8, 2025 | 197.00 | 197.00 | 193.50 | 194.50 | 194.50 | - | 64,643,369 |
| Aug 7, 2025 | 190.00 | 195.00 | 190.00 | 194.50 | 194.50 | 4.57% | 119,280,749 |
| Aug 6, 2025 | 185.50 | 188.50 | 184.00 | 186.00 | 186.00 | 0.81% | 68,777,790 |
| Aug 5, 2025 | 182.00 | 185.00 | 182.00 | 184.50 | 184.50 | 2.50% | 52,169,907 |
| Aug 4, 2025 | 179.50 | 181.00 | 178.50 | 180.00 | 180.00 | -0.83% | 44,503,796 |
| Aug 1, 2025 | 175.00 | 181.50 | 175.00 | 181.50 | 181.50 | 1.97% | 65,226,707 |
| Jul 31, 2025 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 3.79% | 89,697,600 |
| Jul 30, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - | - |
| Jul 29, 2025 | 175.00 | 175.50 | 171.00 | 171.50 | 171.50 | -2.56% | 49,613,588 |
| Jul 28, 2025 | 176.00 | 178.00 | 175.50 | 176.00 | 176.00 | 0.86% | 55,666,706 |
| Jul 25, 2025 | 175.50 | 175.50 | 173.00 | 174.50 | 174.50 | 0.29% | 56,473,442 |
| Jul 24, 2025 | 168.00 | 174.00 | 167.50 | 174.00 | 174.00 | 4.82% | 127,736,383 |
| Jul 23, 2025 | 163.50 | 166.00 | 163.50 | 166.00 | 166.00 | 2.47% | 51,058,093 |
| Jul 22, 2025 | 165.00 | 166.00 | 161.50 | 162.00 | 162.00 | -1.82% | 38,549,683 |
| Jul 21, 2025 | 166.00 | 166.50 | 164.50 | 165.00 | 165.00 | -0.30% | 17,115,644 |
| Jul 18, 2025 | 165.00 | 166.00 | 164.50 | 165.50 | 165.50 | 0.91% | 34,758,360 |
| Jul 17, 2025 | 163.00 | 164.00 | 162.50 | 164.00 | 164.00 | 0.92% | 20,679,892 |
| Jul 16, 2025 | 163.00 | 164.00 | 162.50 | 162.50 | 162.50 | -0.31% | 24,482,174 |
| Jul 15, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.56% | 20,610,193 |
| Jul 14, 2025 | 161.50 | 162.50 | 160.50 | 160.50 | 160.50 | -0.62% | 18,862,970 |
| Jul 11, 2025 | 161.50 | 162.50 | 160.50 | 161.50 | 161.50 | - | 20,381,645 |
| Jul 10, 2025 | 161.00 | 162.50 | 160.00 | 161.50 | 161.50 | 0.31% | 29,906,223 |
| Jul 9, 2025 | 159.50 | 161.50 | 159.00 | 161.00 | 161.00 | 1.26% | 29,346,200 |