Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 244.50
-6.50 (-2.59%)
May 14, 2026, 1:30 PM CST
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 255.00 | 255.00 | 250.00 | 250.00 | - | -0.40% | 15,941,321 |
| May 13, 2026 | 246.50 | 251.00 | 242.50 | 251.00 | 251.00 | 0.40% | 71,931,780 |
| May 12, 2026 | 254.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 83,025,360 |
| May 11, 2026 | 256.50 | 258.00 | 251.00 | 252.00 | 252.00 | 0.80% | 63,063,740 |
| May 8, 2026 | 254.00 | 256.00 | 245.50 | 250.00 | 250.00 | -1.38% | 100,520,400 |
| May 7, 2026 | 255.00 | 258.00 | 250.00 | 253.50 | 253.50 | 0.60% | 128,767,800 |
| May 6, 2026 | 246.50 | 253.00 | 245.00 | 252.00 | 252.00 | 5.22% | 239,432,300 |
| May 5, 2026 | 227.50 | 240.00 | 227.00 | 239.50 | 239.50 | 5.27% | 160,693,500 |
| May 4, 2026 | 224.00 | 229.50 | 223.50 | 227.50 | 227.50 | 3.64% | 57,506,040 |
| Apr 30, 2026 | 224.50 | 230.00 | 219.50 | 219.50 | 219.50 | -2.44% | 73,683,650 |
| Apr 29, 2026 | 226.00 | 226.00 | 222.00 | 225.00 | 225.00 | -0.22% | 43,603,450 |
| Apr 28, 2026 | 230.00 | 234.00 | 225.00 | 225.50 | 225.50 | -1.10% | 103,741,800 |
| Apr 27, 2026 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 2.93% | 109,147,400 |
| Apr 24, 2026 | 227.00 | 227.00 | 218.00 | 221.50 | 221.50 | -1.56% | 77,230,250 |
| Apr 23, 2026 | 229.50 | 233.00 | 218.00 | 225.00 | 225.00 | 1.81% | 172,706,700 |
| Apr 22, 2026 | 213.00 | 223.50 | 212.50 | 221.00 | 221.00 | 4.74% | 139,229,500 |
| Apr 21, 2026 | 210.00 | 213.00 | 209.50 | 211.00 | 211.00 | 1.69% | 57,428,010 |
| Apr 20, 2026 | 206.00 | 209.50 | 204.50 | 207.50 | 207.50 | 0.73% | 39,106,360 |
| Apr 17, 2026 | 207.50 | 209.50 | 203.50 | 206.00 | 206.00 | -0.48% | 48,943,270 |
| Apr 16, 2026 | 207.50 | 211.00 | 206.00 | 207.00 | 207.00 | -0.24% | 45,261,860 |
| Apr 15, 2026 | 211.50 | 211.50 | 206.50 | 207.50 | 207.50 | - | 70,653,930 |
| Apr 14, 2026 | 204.00 | 208.00 | 203.50 | 207.50 | 207.50 | 3.75% | 58,435,160 |
| Apr 13, 2026 | 200.00 | 202.50 | 198.50 | 200.00 | 200.00 | -0.25% | 37,375,470 |
| Apr 10, 2026 | 200.50 | 202.50 | 199.50 | 200.50 | 200.50 | 0.25% | 56,788,670 |
| Apr 9, 2026 | 201.00 | 201.50 | 198.00 | 200.00 | 200.00 | -0.74% | 41,680,790 |
| Apr 8, 2026 | 196.50 | 202.00 | 196.50 | 201.50 | 201.50 | 4.95% | 66,909,370 |
| Apr 7, 2026 | 195.00 | 195.50 | 189.50 | 192.00 | 192.00 | -0.52% | 36,598,070 |
| Apr 2, 2026 | 198.00 | 199.00 | 191.50 | 193.00 | 193.00 | -2.03% | 37,503,560 |
| Apr 1, 2026 | 195.00 | 197.50 | 194.50 | 197.00 | 197.00 | 5.07% | 45,219,460 |
| Mar 31, 2026 | 191.00 | 192.50 | 187.50 | 187.50 | 187.50 | -3.35% | 89,561,130 |
| Mar 30, 2026 | 194.50 | 195.50 | 193.00 | 194.00 | 194.00 | -2.76% | 46,460,900 |
| Mar 27, 2026 | 197.00 | 200.50 | 196.50 | 199.50 | 199.50 | -0.50% | 29,525,370 |
| Mar 26, 2026 | 202.50 | 206.00 | 200.50 | 200.50 | 200.50 | 0.25% | 41,877,120 |
| Mar 25, 2026 | 200.00 | 201.00 | 197.00 | 200.00 | 200.00 | 2.56% | 42,148,240 |
| Mar 24, 2026 | 198.50 | 199.50 | 194.00 | 195.00 | 195.00 | -0.51% | 56,179,520 |
| Mar 23, 2026 | 196.50 | 197.50 | 195.00 | 196.00 | 196.00 | -3.45% | 78,470,500 |
| Mar 20, 2026 | 203.50 | 205.00 | 200.50 | 203.00 | 203.00 | -0.98% | 92,519,920 |
| Mar 19, 2026 | 207.50 | 207.50 | 205.00 | 205.00 | 205.00 | -2.38% | 89,096,470 |
| Mar 18, 2026 | 212.50 | 213.50 | 210.00 | 210.00 | 210.00 | -0.94% | 75,750,440 |
| Mar 17, 2026 | 215.50 | 216.50 | 212.00 | 212.00 | 212.00 | -2.08% | 110,777,300 |
| Mar 16, 2026 | 216.00 | 217.50 | 214.00 | 216.50 | 216.50 | 0.93% | 38,534,460 |
| Mar 13, 2026 | 211.50 | 216.00 | 210.00 | 214.50 | 214.50 | - | 36,746,490 |
| Mar 12, 2026 | 217.00 | 218.50 | 213.00 | 214.50 | 214.50 | -2.05% | 44,784,130 |
| Mar 11, 2026 | 212.50 | 220.00 | 212.50 | 219.00 | 219.00 | 4.53% | 54,702,630 |
| Mar 10, 2026 | 216.00 | 216.50 | 209.50 | 209.50 | 209.50 | -0.48% | 68,987,640 |
| Mar 9, 2026 | 208.00 | 212.50 | 206.00 | 210.50 | 210.50 | -5.61% | 93,407,600 |
| Mar 6, 2026 | 221.00 | 223.50 | 219.00 | 223.00 | 223.00 | -0.45% | 37,319,280 |
| Mar 5, 2026 | 224.50 | 228.00 | 222.00 | 224.00 | 224.00 | 3.23% | 55,660,310 |
| Mar 4, 2026 | 224.50 | 225.00 | 216.50 | 217.00 | 217.00 | -5.24% | 122,301,900 |
| Mar 3, 2026 | 239.00 | 240.00 | 228.00 | 229.00 | 229.00 | -4.18% | 87,819,650 |