Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 227.00
+6.00 (2.71%)
At close: Feb 11, 2026
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 222.50 | 227.00 | 220.50 | 227.00 | 227.00 | 2.71% | 67,662,170 |
| Feb 10, 2026 | 220.00 | 222.00 | 218.00 | 221.00 | 221.00 | 1.14% | 47,020,150 |
| Feb 9, 2026 | 219.00 | 220.50 | 217.50 | 218.50 | 218.50 | 1.63% | 30,709,610 |
| Feb 6, 2026 | 215.00 | 216.50 | 210.50 | 215.00 | 215.00 | -0.23% | 56,501,370 |
| Feb 5, 2026 | 217.50 | 220.00 | 215.00 | 215.50 | 215.50 | -1.60% | 43,214,470 |
| Feb 4, 2026 | 214.50 | 219.00 | 214.00 | 219.00 | 219.00 | 1.15% | 27,678,008 |
| Feb 3, 2026 | 218.50 | 220.00 | 214.50 | 216.50 | 216.50 | 0.93% | 41,495,410 |
| Feb 2, 2026 | 219.50 | 220.00 | 213.50 | 214.50 | 214.50 | -2.72% | 65,660,340 |
| Jan 30, 2026 | 223.50 | 223.50 | 218.50 | 220.50 | 220.50 | -1.56% | 71,105,280 |
| Jan 29, 2026 | 226.50 | 227.50 | 222.00 | 224.00 | 224.00 | -0.67% | 55,279,110 |
| Jan 28, 2026 | 227.00 | 231.50 | 224.00 | 225.50 | 225.50 | - | 79,698,260 |
| Jan 27, 2026 | 226.00 | 227.00 | 224.00 | 225.50 | 225.50 | 0.67% | 36,732,260 |
| Jan 26, 2026 | 222.50 | 225.00 | 220.00 | 224.00 | 224.00 | 1.13% | 39,194,290 |
| Jan 23, 2026 | 225.50 | 226.50 | 221.50 | 221.50 | 221.50 | -0.89% | 33,966,640 |
| Jan 22, 2026 | 223.50 | 226.00 | 222.00 | 223.50 | 223.50 | 2.05% | 47,823,350 |
| Jan 21, 2026 | 221.00 | 225.00 | 219.00 | 219.00 | 219.00 | -2.01% | 76,842,610 |
| Jan 20, 2026 | 228.50 | 228.50 | 223.50 | 223.50 | 223.50 | -2.61% | 77,100,730 |
| Jan 19, 2026 | 233.50 | 233.50 | 229.00 | 229.50 | 229.50 | -2.13% | 53,439,080 |
| Jan 16, 2026 | 235.00 | 235.00 | 231.00 | 234.50 | 234.50 | 0.43% | 48,502,430 |
| Jan 15, 2026 | 234.00 | 234.00 | 231.00 | 233.50 | 233.50 | -0.43% | 35,041,870 |
| Jan 14, 2026 | 228.00 | 234.50 | 227.50 | 234.50 | 234.50 | 3.53% | 65,084,360 |
| Jan 13, 2026 | 230.00 | 230.50 | 226.00 | 226.50 | 226.50 | -0.88% | 44,704,370 |
| Jan 12, 2026 | 233.00 | 233.00 | 228.50 | 228.50 | 228.50 | -0.87% | 32,688,050 |
| Jan 9, 2026 | 230.00 | 232.00 | 227.00 | 230.50 | 230.50 | 0.44% | 37,370,010 |
| Jan 8, 2026 | 237.50 | 237.50 | 228.50 | 229.50 | 229.50 | -3.77% | 89,216,590 |
| Jan 7, 2026 | 237.50 | 241.50 | 235.00 | 238.50 | 238.50 | 1.06% | 84,298,130 |
| Jan 6, 2026 | 237.00 | 239.00 | 232.50 | 236.00 | 236.00 | 0.64% | 65,505,640 |
| Jan 5, 2026 | 234.50 | 236.00 | 233.50 | 234.50 | 234.50 | 1.08% | 64,697,110 |
| Jan 2, 2026 | 232.00 | 233.50 | 229.00 | 232.00 | 232.00 | 0.65% | 58,776,010 |
| Dec 31, 2025 | 228.50 | 231.50 | 228.00 | 230.50 | 230.50 | 1.10% | 41,319,230 |
| Dec 30, 2025 | 230.50 | 231.00 | 228.00 | 228.00 | 228.00 | -1.30% | 36,160,410 |
| Dec 29, 2025 | 227.00 | 233.00 | 226.50 | 231.00 | 231.00 | 2.44% | 57,905,280 |
| Dec 26, 2025 | 225.50 | 227.50 | 224.50 | 225.50 | 225.50 | 0.67% | 28,919,430 |
| Dec 24, 2025 | 225.50 | 227.50 | 224.00 | 224.00 | 224.00 | - | 36,423,760 |
| Dec 23, 2025 | 225.50 | 226.00 | 223.50 | 224.00 | 224.00 | - | 29,629,260 |
| Dec 22, 2025 | 224.50 | 225.50 | 223.00 | 224.00 | 224.00 | 1.13% | 40,062,160 |
| Dec 19, 2025 | 219.00 | 221.50 | 218.00 | 221.50 | 221.50 | 2.55% | 41,450,290 |
| Dec 18, 2025 | 214.50 | 217.00 | 213.50 | 216.00 | 216.00 | -0.23% | 49,156,180 |
| Dec 17, 2025 | 218.00 | 219.50 | 216.00 | 216.50 | 216.50 | -0.69% | 43,163,630 |
| Dec 16, 2025 | 220.00 | 220.50 | 215.00 | 218.00 | 218.00 | -1.58% | 63,258,370 |
| Dec 15, 2025 | 221.00 | 223.00 | 220.50 | 221.50 | 221.50 | -2.42% | 44,168,520 |
| Dec 12, 2025 | 227.00 | 228.50 | 225.00 | 227.00 | 227.00 | 0.44% | 29,684,370 |
| Dec 11, 2025 | 234.00 | 234.50 | 226.00 | 226.00 | 226.00 | -3.21% | 59,320,520 |
| Dec 10, 2025 | 236.00 | 236.00 | 232.00 | 233.50 | 233.50 | -0.64% | 36,069,280 |
| Dec 9, 2025 | 233.00 | 236.50 | 232.00 | 235.00 | 235.00 | 1.29% | 54,359,440 |
| Dec 8, 2025 | 231.50 | 232.00 | 229.00 | 232.00 | 232.00 | 0.43% | 29,896,030 |
| Dec 5, 2025 | 229.00 | 231.50 | 228.50 | 231.00 | 231.00 | 1.09% | 34,888,830 |
| Dec 4, 2025 | 230.00 | 230.00 | 227.50 | 228.50 | 228.50 | 0.66% | 25,565,850 |
| Dec 3, 2025 | 225.00 | 230.00 | 225.00 | 227.00 | 227.00 | 2.25% | 52,362,400 |
| Dec 2, 2025 | 220.50 | 225.00 | 220.50 | 222.00 | 222.00 | - | 49,297,240 |