Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 238.00
-4.50 (-1.86%)
Jul 17, 2026, 10:05 AM CST
TPE:2317 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 240.50 | 244.00 | 238.00 | 242.50 | 242.50 | 1.46% | 37,627,390 |
| Jul 15, 2026 | 236.00 | 241.00 | 235.50 | 239.00 | 239.00 | 1.49% | 36,108,846 |
| Jul 14, 2026 | 236.00 | 237.00 | 230.00 | 235.50 | 235.50 | -0.42% | 48,013,610 |
| Jul 13, 2026 | 242.00 | 242.50 | 236.50 | 236.50 | 236.50 | -0.42% | 37,445,080 |
| Jul 9, 2026 | 238.00 | 240.00 | 234.50 | 237.50 | 237.50 | - | 39,754,720 |
| Jul 8, 2026 | 240.00 | 240.50 | 234.00 | 237.50 | 237.50 | 0.21% | 37,631,600 |
| Jul 7, 2026 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | -2.07% | 51,778,760 |
| Jul 6, 2026 | 243.50 | 247.50 | 240.50 | 242.00 | 242.00 | 0.62% | 43,623,580 |
| Jul 3, 2026 | 237.00 | 241.00 | 236.00 | 240.50 | 240.50 | 0.63% | 50,525,242 |
| Jul 2, 2026 | 239.00 | 243.00 | 238.00 | 239.00 | 239.00 | -0.76% | 67,049,800 |
| Jul 1, 2026 | 255.00 | 255.50 | 248.00 | 248.00 | 240.83 | -1.20% | 65,674,100 |
| Jun 30, 2026 | 251.50 | 255.50 | 249.00 | 251.00 | 243.74 | 1.83% | 52,207,173 |
| Jun 29, 2026 | 250.00 | 252.00 | 246.00 | 246.50 | 239.37 | -0.80% | 49,179,855 |
| Jun 26, 2026 | 255.50 | 255.50 | 248.00 | 248.50 | 241.31 | -3.50% | 79,860,955 |
| Jun 25, 2026 | 260.50 | 262.50 | 257.50 | 257.50 | 250.05 | 0.59% | 42,501,494 |
| Jun 24, 2026 | 255.00 | 261.00 | 255.00 | 256.00 | 248.60 | -1.35% | 62,055,545 |
| Jun 23, 2026 | 270.00 | 270.50 | 259.00 | 259.50 | 252.00 | -3.35% | 91,600,800 |
| Jun 22, 2026 | 270.00 | 275.50 | 268.50 | 268.50 | 260.74 | - | 65,601,972 |
| Jun 18, 2026 | 270.50 | 271.50 | 268.50 | 268.50 | 260.74 | -1.29% | 68,758,040 |
| Jun 17, 2026 | 266.00 | 272.00 | 264.00 | 272.00 | 264.13 | 1.12% | 42,173,330 |
| Jun 16, 2026 | 270.00 | 271.00 | 265.50 | 269.00 | 261.22 | 0.56% | 55,867,570 |
| Jun 15, 2026 | 271.00 | 272.50 | 265.00 | 267.50 | 259.76 | 2.69% | 54,689,020 |
| Jun 12, 2026 | 266.50 | 269.00 | 260.00 | 260.50 | 252.97 | 0.77% | 60,051,940 |
| Jun 11, 2026 | 260.00 | 262.50 | 251.50 | 258.50 | 251.02 | -1.71% | 91,404,500 |
| Jun 10, 2026 | 271.00 | 274.00 | 262.50 | 263.00 | 255.39 | -5.23% | 86,747,580 |
| Jun 9, 2026 | 270.50 | 277.50 | 268.50 | 277.50 | 269.48 | 2.97% | 73,549,081 |
| Jun 8, 2026 | 257.50 | 272.00 | 257.50 | 269.50 | 261.71 | -5.27% | 117,163,651 |
| Jun 5, 2026 | 290.50 | 292.50 | 278.00 | 284.50 | 276.27 | -2.90% | 92,791,850 |
| Jun 4, 2026 | 309.00 | 309.00 | 293.00 | 293.00 | 284.53 | -5.18% | 110,760,700 |
| Jun 3, 2026 | 306.00 | 314.00 | 299.00 | 309.00 | 300.06 | 2.49% | 149,620,900 |
| Jun 2, 2026 | 297.50 | 302.00 | 293.00 | 301.50 | 292.78 | 2.73% | 113,076,400 |
| Jun 1, 2026 | 302.00 | 304.50 | 293.00 | 293.50 | 285.01 | 1.56% | 199,288,300 |
| May 29, 2026 | 269.00 | 289.00 | 268.00 | 289.00 | 280.64 | 9.89% | 289,078,100 |
| May 28, 2026 | 265.00 | 269.50 | 259.50 | 263.00 | 255.39 | -0.38% | 73,750,260 |
| May 27, 2026 | 263.00 | 269.00 | 261.00 | 264.00 | 256.37 | 1.93% | 78,352,850 |
| May 26, 2026 | 262.50 | 263.50 | 257.00 | 259.00 | 251.51 | -0.77% | 55,665,300 |
| May 25, 2026 | 255.00 | 263.50 | 255.00 | 261.00 | 253.45 | 4.40% | 122,990,100 |
| May 22, 2026 | 249.00 | 251.50 | 245.00 | 250.00 | 242.77 | 1.01% | 56,310,550 |
| May 21, 2026 | 245.00 | 249.00 | 244.00 | 247.50 | 240.34 | 3.12% | 51,370,460 |
| May 20, 2026 | 246.50 | 246.50 | 239.50 | 240.00 | 233.06 | -2.04% | 62,650,280 |
| May 19, 2026 | 251.00 | 254.00 | 244.00 | 245.00 | 237.91 | -1.41% | 70,156,340 |
| May 18, 2026 | 251.00 | 251.00 | 241.00 | 248.50 | 241.31 | - | 61,947,350 |
| May 15, 2026 | 249.00 | 260.00 | 247.00 | 248.50 | 241.31 | 1.64% | 137,655,400 |
| May 14, 2026 | 255.00 | 255.00 | 244.00 | 244.50 | 237.43 | -2.59% | 73,360,400 |
| May 13, 2026 | 246.50 | 251.00 | 242.50 | 251.00 | 243.74 | 0.40% | 72,148,100 |
| May 12, 2026 | 254.00 | 254.00 | 246.00 | 250.00 | 242.77 | -0.79% | 83,025,360 |
| May 11, 2026 | 256.50 | 258.00 | 251.00 | 252.00 | 244.71 | 0.80% | 63,063,740 |
| May 8, 2026 | 254.00 | 256.00 | 245.50 | 250.00 | 242.77 | -1.38% | 100,520,400 |
| May 7, 2026 | 255.00 | 258.00 | 250.00 | 253.50 | 246.17 | 0.60% | 128,767,800 |
| May 6, 2026 | 246.50 | 253.00 | 245.00 | 252.00 | 244.71 | 5.22% | 239,432,300 |