Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 196.50
+2.00 (1.03%)
Aug 11, 2025, 11:06 AM CST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 197.00 | 197.00 | 193.50 | 194.50 | 194.50 | - | 60,743,395 |
| 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 |
| Jul 8, 2025 | 160.50 | 161.00 | 158.50 | 159.00 | 159.00 | -1.24% | 30,781,568 |
| Jul 7, 2025 | 161.00 | 162.00 | 159.50 | 161.00 | 161.00 | - | 24,255,997 |
| Jul 4, 2025 | 164.00 | 164.50 | 160.50 | 161.00 | 161.00 | -1.83% | 27,987,146 |
| Jul 3, 2025 | 164.00 | 164.50 | 163.00 | 164.00 | 164.00 | 1.23% | 46,009,607 |
| Jul 2, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | -2.11% | 65,620,265 |
| Jul 1, 2025 | 161.50 | 166.00 | 161.00 | 165.50 | 159.70 | 2.80% | 102,758,692 |
| Jun 30, 2025 | 166.00 | 166.50 | 161.00 | 161.00 | 155.36 | -2.42% | 60,512,760 |
| Jun 27, 2025 | 163.00 | 165.50 | 162.50 | 165.00 | 159.22 | 1.23% | 75,664,710 |
| Jun 26, 2025 | 162.00 | 164.00 | 161.50 | 163.00 | 157.29 | 0.62% | 65,708,560 |
| Jun 25, 2025 | 161.50 | 162.00 | 160.00 | 162.00 | 156.32 | 0.93% | 48,619,589 |
| Jun 24, 2025 | 158.00 | 162.00 | 157.50 | 160.50 | 154.88 | 2.88% | 67,130,349 |
| Jun 23, 2025 | 153.00 | 156.00 | 152.00 | 156.00 | 150.53 | 0.32% | 48,911,718 |
| Jun 20, 2025 | 154.50 | 155.50 | 153.00 | 155.50 | 150.05 | 0.97% | 58,703,534 |
| Jun 19, 2025 | 155.50 | 156.00 | 154.00 | 154.00 | 148.60 | -1.28% | 20,674,399 |
| Jun 18, 2025 | 155.00 | 156.50 | 154.00 | 156.00 | 150.53 | 0.65% | 34,552,036 |
| Jun 17, 2025 | 156.50 | 157.00 | 154.50 | 155.00 | 149.57 | - | 25,564,725 |
| Jun 16, 2025 | 156.00 | 157.00 | 154.50 | 155.00 | 149.57 | -0.96% | 21,896,497 |
| Jun 13, 2025 | 157.00 | 158.50 | 156.00 | 156.50 | 151.02 | -0.63% | 37,530,090 |
| Jun 12, 2025 | 155.50 | 158.00 | 154.00 | 157.50 | 151.98 | 0.96% | 33,141,155 |
| Jun 11, 2025 | 156.50 | 157.50 | 155.50 | 156.00 | 150.53 | 0.32% | 27,305,761 |
| Jun 10, 2025 | 155.50 | 156.00 | 155.00 | 155.50 | 150.05 | 0.65% | 31,988,579 |
| Jun 9, 2025 | 155.00 | 155.50 | 154.00 | 154.50 | 149.09 | 0.98% | 18,474,613 |
| Jun 6, 2025 | 155.50 | 155.50 | 153.00 | 153.00 | 147.64 | -1.61% | 24,170,636 |
| Jun 5, 2025 | 156.50 | 157.00 | 155.50 | 155.50 | 150.05 | -0.32% | 34,529,119 |
| Jun 4, 2025 | 153.50 | 156.00 | 153.00 | 156.00 | 150.53 | 2.97% | 39,837,003 |
| Jun 3, 2025 | 153.50 | 155.00 | 151.50 | 151.50 | 146.19 | -0.66% | 37,912,320 |
| Jun 2, 2025 | 154.00 | 154.50 | 151.00 | 152.50 | 147.16 | -2.24% | 55,493,448 |