Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 253.00
+1.00 (0.40%)
Aug 28, 2026, 1:30 PM CST
TPE:2317 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 255.50 | 256.50 | 251.00 | 253.00 | - | 0.40% | 31,431,999 |
| Aug 27, 2026 | 248.50 | 256.50 | 248.50 | 252.00 | 252.00 | 2.23% | 38,559,030 |
| Aug 26, 2026 | 243.00 | 248.00 | 241.50 | 246.50 | 246.50 | 1.44% | 24,171,439 |
| Aug 25, 2026 | 242.00 | 243.50 | 238.00 | 243.00 | 243.00 | -0.21% | 36,819,297 |
| Aug 24, 2026 | 246.00 | 246.50 | 243.50 | 243.50 | 243.50 | -0.81% | 23,162,554 |
| Aug 21, 2026 | 245.00 | 247.00 | 243.00 | 245.50 | 245.50 | -0.41% | 25,135,299 |
| Aug 20, 2026 | 250.50 | 250.50 | 244.00 | 246.50 | 246.50 | 0.61% | 26,344,428 |
| Aug 19, 2026 | 245.00 | 247.00 | 242.50 | 245.00 | 245.00 | -1.61% | 36,320,747 |
| Aug 18, 2026 | 255.00 | 256.50 | 247.50 | 249.00 | 249.00 | -2.35% | 50,034,577 |
| Aug 17, 2026 | 259.50 | 261.00 | 255.00 | 255.00 | 255.00 | -1.73% | 35,551,968 |
| Aug 14, 2026 | 262.00 | 264.50 | 257.50 | 259.50 | 259.50 | -0.95% | 51,013,887 |
| Aug 13, 2026 | 274.50 | 274.50 | 261.00 | 262.00 | 262.00 | -2.96% | 95,804,809 |
| Aug 12, 2026 | 264.50 | 270.50 | 264.00 | 270.00 | 270.00 | 2.66% | 60,316,168 |
| Aug 11, 2026 | 266.00 | 266.00 | 260.50 | 263.00 | 263.00 | -0.57% | 24,592,444 |
| Aug 10, 2026 | 262.50 | 266.50 | 262.00 | 264.50 | 264.50 | 1.73% | 34,854,398 |
| Aug 7, 2026 | 265.50 | 267.00 | 258.00 | 260.00 | 260.00 | -1.70% | 38,813,488 |
| Aug 6, 2026 | 258.50 | 265.00 | 257.50 | 264.50 | 264.50 | 2.32% | 82,178,728 |
| Aug 5, 2026 | 257.00 | 260.50 | 256.00 | 258.50 | 258.50 | 3.40% | 72,613,762 |
| Aug 4, 2026 | 249.00 | 254.50 | 246.00 | 250.00 | 250.00 | -1.19% | 41,037,656 |
| Aug 3, 2026 | 244.50 | 254.00 | 242.50 | 253.00 | 253.00 | 1.00% | 52,666,207 |
| Jul 31, 2026 | 245.00 | 252.00 | 242.50 | 250.50 | 250.50 | 9.15% | 98,985,798 |
| Jul 30, 2026 | 236.00 | 237.50 | 226.50 | 229.50 | 229.50 | -3.16% | 77,049,664 |
| Jul 29, 2026 | 240.00 | 246.50 | 231.00 | 237.00 | 237.00 | -0.42% | 83,675,463 |
| Jul 28, 2026 | 246.00 | 247.00 | 238.00 | 238.00 | 238.00 | -5.93% | 52,860,433 |
| Jul 27, 2026 | 253.00 | 254.50 | 246.00 | 253.00 | 253.00 | 0.20% | 35,908,207 |
| Jul 24, 2026 | 254.00 | 256.00 | 251.50 | 252.50 | 252.50 | -1.94% | 33,632,573 |
| Jul 23, 2026 | 256.50 | 259.50 | 253.50 | 257.50 | 257.50 | 2.39% | 63,787,974 |
| Jul 22, 2026 | 249.00 | 259.00 | 248.00 | 251.50 | 251.50 | 2.24% | 67,787,081 |
| Jul 21, 2026 | 238.00 | 247.00 | 236.50 | 246.00 | 246.00 | 4.90% | 51,401,036 |
| Jul 20, 2026 | 235.50 | 238.50 | 230.50 | 234.50 | 234.50 | 0.21% | 48,579,978 |
| Jul 17, 2026 | 238.00 | 241.50 | 233.00 | 234.00 | 234.00 | -3.51% | 69,006,897 |
| Jul 16, 2026 | 240.50 | 244.00 | 238.00 | 242.50 | 242.50 | 1.46% | 37,889,704 |
| 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% | 48,112,076 |
| Jul 13, 2026 | 242.00 | 242.50 | 236.50 | 236.50 | 236.50 | -0.42% | 37,504,587 |
| Jul 9, 2026 | 238.00 | 240.00 | 234.50 | 237.50 | 237.50 | - | 39,854,079 |
| Jul 8, 2026 | 240.00 | 240.50 | 234.00 | 237.50 | 237.50 | 0.21% | 37,857,126 |
| 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% | 43,623,584 |
| 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% | 67,412,136 |
| Jul 1, 2026 | 255.00 | 255.50 | 248.00 | 248.00 | 240.83 | -1.20% | 65,880,617 |
| 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 |