Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 222.50
-2.50 (-1.11%)
Apr 24, 2026, 11:30 AM CST
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 227.00 | 227.00 | 225.50 | 226.50 | - | 0.67% | 4,904,000 |
| 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% | 139,229,574 |
| Apr 21, 2026 | 210.00 | 213.00 | 209.50 | 211.00 | 211.00 | 1.69% | 57,272,640 |
| Apr 20, 2026 | 206.00 | 209.50 | 204.50 | 207.50 | 207.50 | 0.73% | 38,989,190 |
| Apr 17, 2026 | 207.50 | 209.50 | 203.50 | 206.00 | 206.00 | -0.48% | 48,766,560 |
| Apr 16, 2026 | 207.50 | 211.00 | 206.00 | 207.00 | 207.00 | -0.24% | 45,136,800 |
| Apr 15, 2026 | 211.50 | 211.50 | 206.50 | 207.50 | 207.50 | - | 70,509,740 |
| 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% | 37,375,471 |
| Apr 10, 2026 | 200.50 | 202.50 | 199.50 | 200.50 | 200.50 | 0.25% | 56,681,820 |
| Apr 9, 2026 | 201.00 | 201.50 | 198.00 | 200.00 | 200.00 | -0.74% | 41,513,400 |
| Apr 8, 2026 | 196.50 | 202.00 | 196.50 | 201.50 | 201.50 | 4.95% | 66,822,670 |
| Apr 7, 2026 | 195.00 | 195.50 | 189.50 | 192.00 | 192.00 | -0.52% | 36,485,210 |
| Apr 2, 2026 | 198.00 | 199.00 | 191.50 | 193.00 | 193.00 | -2.03% | 37,304,500 |
| Apr 1, 2026 | 195.00 | 197.50 | 194.50 | 197.00 | 197.00 | 5.07% | 45,046,280 |
| 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% | 46,242,200 |
| Mar 27, 2026 | 197.00 | 200.50 | 196.50 | 199.50 | 199.50 | -0.50% | 29,525,374 |
| Mar 26, 2026 | 202.50 | 206.00 | 200.50 | 200.50 | 200.50 | 0.25% | 41,728,660 |
| Mar 25, 2026 | 200.00 | 201.00 | 197.00 | 200.00 | 200.00 | 2.56% | 42,000,220 |
| Mar 24, 2026 | 198.50 | 199.50 | 194.00 | 195.00 | 195.00 | -0.51% | 56,051,010 |
| Mar 23, 2026 | 196.50 | 197.50 | 195.00 | 196.00 | 196.00 | -3.45% | 78,154,170 |
| 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 |
| Mar 2, 2026 | 234.00 | 241.00 | 232.50 | 239.00 | 239.00 | -1.65% | 74,657,090 |
| Feb 26, 2026 | 253.50 | 253.50 | 241.50 | 243.00 | 243.00 | -1.42% | 120,490,600 |
| Feb 25, 2026 | 235.00 | 247.00 | 234.50 | 246.50 | 246.50 | 6.25% | 167,464,000 |
| Feb 24, 2026 | 229.50 | 232.50 | 228.00 | 232.00 | 232.00 | 1.53% | 68,380,410 |
| Feb 23, 2026 | 229.50 | 231.00 | 227.00 | 228.50 | 228.50 | 0.66% | 82,727,330 |
| 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% | 47,159,410 |
| Feb 9, 2026 | 219.00 | 220.50 | 217.50 | 218.50 | 218.50 | 1.63% | 30,837,910 |
| 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% | 43,304,380 |
| Feb 4, 2026 | 214.50 | 219.00 | 214.00 | 219.00 | 219.00 | 1.15% | 27,678,000 |
| 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 |