Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 230.00
-6.00 (-2.54%)
Nov 18, 2025, 1:30 PM CST
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 231.50 | 235.00 | 231.00 | 233.50 | - | -1.06% | 20,270,234 |
| Nov 17, 2025 | 241.00 | 242.00 | 235.00 | 236.00 | 236.00 | -2.07% | 84,874,590 |
| Nov 14, 2025 | 246.50 | 247.00 | 241.00 | 241.00 | 241.00 | -4.37% | 111,864,600 |
| Nov 13, 2025 | 256.00 | 256.00 | 247.00 | 252.00 | 252.00 | 0.40% | 90,541,900 |
| Nov 12, 2025 | 248.00 | 252.00 | 245.00 | 251.00 | 251.00 | 1.83% | 64,720,440 |
| Nov 11, 2025 | 251.00 | 252.00 | 246.50 | 246.50 | 246.50 | -1.20% | 50,470,370 |
| Nov 10, 2025 | 245.00 | 250.00 | 244.00 | 249.50 | 249.50 | 2.25% | 51,628,690 |
| Nov 7, 2025 | 246.00 | 250.50 | 244.00 | 244.00 | 244.00 | -1.61% | 50,319,190 |
| Nov 6, 2025 | 249.50 | 250.50 | 246.00 | 248.00 | 248.00 | 0.40% | 65,794,420 |
| Nov 5, 2025 | 239.00 | 248.50 | 237.00 | 247.00 | 247.00 | 1.23% | 114,664,200 |
| Nov 4, 2025 | 252.00 | 255.00 | 244.00 | 244.00 | 244.00 | -2.98% | 94,779,440 |
| Nov 3, 2025 | 255.00 | 256.50 | 250.00 | 251.50 | 251.50 | -2.33% | 96,479,210 |
| Oct 31, 2025 | 261.00 | 262.00 | 257.00 | 257.50 | 257.50 | -1.72% | 63,119,820 |
| Oct 30, 2025 | 262.50 | 265.00 | 256.50 | 262.00 | 262.00 | 0.77% | 108,264,800 |
| Oct 29, 2025 | 254.00 | 263.00 | 253.00 | 260.00 | 260.00 | 4.00% | 124,943,100 |
| Oct 28, 2025 | 248.00 | 250.00 | 246.50 | 250.00 | 250.00 | 1.42% | 73,597,540 |
| Oct 27, 2025 | 249.00 | 249.00 | 243.00 | 246.50 | 246.50 | 3.14% | 80,708,540 |
| 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% | 70,985,780 |
| Oct 21, 2025 | 241.50 | 245.50 | 238.00 | 239.00 | 239.00 | 0.21% | 120,628,800 |
| Oct 20, 2025 | 230.00 | 239.50 | 229.00 | 238.50 | 238.50 | 5.30% | 152,851,200 |
| Oct 17, 2025 | 224.00 | 230.00 | 222.50 | 226.50 | 226.50 | 1.57% | 119,643,800 |
| Oct 16, 2025 | 215.00 | 225.50 | 211.50 | 223.00 | 223.00 | 7.99% | 154,112,700 |
| Oct 15, 2025 | 207.50 | 208.00 | 203.00 | 206.50 | 206.50 | 0.24% | 65,467,760 |
| Oct 14, 2025 | 216.00 | 217.50 | 205.00 | 206.00 | 206.00 | -3.29% | 108,702,000 |
| Oct 13, 2025 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | -3.84% | 110,293,900 |
| Oct 9, 2025 | 227.00 | 227.00 | 221.00 | 221.50 | 221.50 | -1.56% | 56,630,890 |
| Oct 8, 2025 | 225.00 | 225.50 | 222.00 | 225.00 | 225.00 | -1.53% | 50,104,060 |
| Oct 7, 2025 | 230.00 | 231.50 | 225.00 | 228.50 | 228.50 | 0.88% | 65,949,410 |
| Oct 3, 2025 | 226.00 | 228.00 | 224.50 | 226.50 | 226.50 | 0.44% | 52,446,780 |
| Oct 2, 2025 | 221.50 | 226.00 | 221.00 | 225.50 | 225.50 | 2.97% | 73,335,570 |
| Oct 1, 2025 | 219.00 | 222.00 | 216.00 | 219.00 | 219.00 | 1.39% | 58,600,180 |
| Sep 30, 2025 | 224.00 | 224.00 | 215.50 | 216.00 | 216.00 | -1.59% | 89,145,430 |
| Sep 26, 2025 | 230.00 | 230.50 | 218.50 | 219.50 | 219.50 | -4.57% | 119,914,600 |
| Sep 25, 2025 | 223.00 | 231.00 | 222.50 | 230.00 | 230.00 | 3.14% | 126,236,200 |
| 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% | 105,977,900 |
| Sep 22, 2025 | 215.50 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 34,470,070 |
| Sep 19, 2025 | 216.50 | 217.00 | 214.00 | 214.00 | 214.00 | -0.47% | 57,111,760 |
| Sep 18, 2025 | 211.50 | 216.00 | 208.00 | 215.00 | 215.00 | 1.42% | 80,300,450 |
| Sep 17, 2025 | 214.00 | 214.50 | 211.00 | 212.00 | 212.00 | -1.62% | 57,358,170 |
| Sep 16, 2025 | 217.00 | 217.00 | 213.50 | 215.50 | 215.50 | -0.23% | 50,633,160 |
| Sep 15, 2025 | 218.50 | 218.50 | 213.00 | 216.00 | 216.00 | -0.69% | 56,390,310 |
| 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% | 133,210,200 |
| Sep 10, 2025 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | 1.20% | 86,104,640 |
| Sep 9, 2025 | 204.50 | 208.00 | 204.00 | 207.50 | 207.50 | 1.97% | 64,990,910 |
| Sep 8, 2025 | 206.00 | 207.50 | 202.00 | 203.50 | 203.50 | -0.73% | 45,415,580 |
| Sep 5, 2025 | 205.50 | 206.50 | 203.00 | 205.00 | 205.00 | 0.99% | 37,640,400 |
| Sep 4, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 1.25% | 41,864,170 |