Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan · Delayed Price · Currency is TWD 248.00
-3.50 (-1.39%)
Oct 29, 2026, 1:30 PM CST
TPE:2317 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 250.00 | 253.50 | 247.00 | 248.00 | 248.00 | -1.39% | 21,298,823 |
| Oct 28, 2026 | 248.00 | 252.00 | 246.50 | 251.50 | 251.50 | 1.62% | 42,329,204 |
| Oct 27, 2026 | 246.50 | 248.50 | 244.00 | 247.50 | 247.50 | 1.02% | 52,652,751 |
| Oct 22, 2026 | 249.50 | 250.50 | 244.50 | 245.00 | 245.00 | -2.00% | 26,639,604 |
| Oct 21, 2026 | 244.50 | 250.00 | 244.50 | 250.00 | 250.00 | 3.52% | 54,528,076 |
| Oct 20, 2026 | 238.00 | 244.50 | 237.00 | 241.50 | 241.50 | 0.84% | 26,905,338 |
| Oct 19, 2026 | 242.00 | 242.50 | 238.50 | 239.50 | 239.50 | -1.84% | 30,432,265 |
| Oct 16, 2026 | 241.50 | 247.00 | 240.50 | 244.00 | 244.00 | 1.88% | 50,144,072 |
| Oct 15, 2026 | 240.00 | 240.00 | 238.00 | 239.50 | 239.50 | -1.44% | 48,544,688 |
| Oct 14, 2026 | 241.50 | 246.00 | 241.00 | 243.00 | 243.00 | 1.25% | 34,013,643 |
| Oct 13, 2026 | 243.50 | 243.50 | 239.00 | 240.00 | 240.00 | -1.84% | 45,072,851 |
| Oct 12, 2026 | 245.00 | 246.00 | 243.50 | 244.50 | 244.50 | -1.81% | 52,244,677 |
| Oct 8, 2026 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -1.19% | 40,251,153 |
| Oct 7, 2026 | 254.00 | 254.50 | 251.50 | 252.00 | 252.00 | -1.56% | 36,088,012 |
| Oct 6, 2026 | 263.00 | 266.50 | 253.50 | 256.00 | 256.00 | 0.79% | 96,330,300 |
| Oct 5, 2026 | 254.00 | 256.00 | 253.50 | 254.00 | 254.00 | 1.20% | 46,241,375 |
| Oct 2, 2026 | 253.00 | 253.00 | 250.50 | 251.00 | 251.00 | -1.18% | 29,466,967 |
| Oct 1, 2026 | 253.00 | 254.00 | 250.50 | 254.00 | 254.00 | 0.99% | 26,626,551 |
| Sep 30, 2026 | 253.50 | 254.00 | 251.50 | 251.50 | 251.50 | 0.40% | 26,954,648 |
| Sep 29, 2026 | 247.00 | 254.00 | 247.00 | 250.50 | 250.50 | - | 30,651,879 |
| Sep 24, 2026 | 253.00 | 253.00 | 249.50 | 250.50 | 250.50 | -2.15% | 34,339,344 |
| Sep 23, 2026 | 255.00 | 257.00 | 255.00 | 256.00 | 256.00 | 1.19% | 35,754,545 |
| Sep 22, 2026 | 252.00 | 254.00 | 250.50 | 253.00 | 253.00 | 1.20% | 38,635,614 |
| Sep 21, 2026 | 251.50 | 252.00 | 249.00 | 250.00 | 250.00 | -0.20% | 16,771,284 |
| Sep 18, 2026 | 252.50 | 253.00 | 249.00 | 250.50 | 250.50 | - | 44,509,117 |
| Sep 17, 2026 | 249.50 | 253.50 | 249.50 | 250.50 | 250.50 | 1.01% | 26,522,419 |
| Sep 16, 2026 | 247.50 | 248.50 | 246.00 | 248.00 | 248.00 | 0.61% | 19,737,377 |
| Sep 15, 2026 | 247.50 | 250.00 | 246.50 | 246.50 | 246.50 | -0.80% | 15,812,094 |
| Sep 14, 2026 | 244.50 | 249.50 | 243.50 | 248.50 | 248.50 | 0.20% | 22,260,973 |
| Sep 11, 2026 | 247.50 | 249.50 | 247.00 | 248.00 | 248.00 | -1.20% | 24,164,352 |
| Sep 10, 2026 | 250.50 | 252.00 | 247.50 | 251.00 | 251.00 | -0.40% | 38,966,640 |
| Sep 9, 2026 | 250.50 | 254.00 | 250.50 | 252.00 | 252.00 | 0.20% | 19,751,799 |
| Sep 8, 2026 | 256.00 | 256.00 | 250.00 | 251.50 | 251.50 | -1.76% | 39,921,647 |
| Sep 7, 2026 | 258.50 | 259.00 | 252.50 | 256.00 | 256.00 | - | 34,027,046 |
| Sep 4, 2026 | 252.50 | 256.00 | 251.00 | 256.00 | 256.00 | 3.43% | 49,284,342 |
| Sep 3, 2026 | 253.50 | 254.50 | 247.50 | 247.50 | 247.50 | -1.39% | 29,386,493 |
| Sep 2, 2026 | 253.00 | 255.00 | 250.50 | 251.00 | 251.00 | -1.95% | 28,527,668 |
| Sep 1, 2026 | 253.00 | 256.00 | 251.00 | 256.00 | 256.00 | 2.40% | 29,906,027 |
| Aug 31, 2026 | 249.50 | 251.00 | 246.00 | 250.00 | 250.00 | -1.19% | 35,223,300 |
| Aug 28, 2026 | 255.50 | 256.50 | 251.00 | 253.00 | 253.00 | 0.40% | 31,546,341 |
| Aug 27, 2026 | 248.50 | 256.50 | 248.50 | 252.00 | 252.00 | 2.23% | 41,922,355 |
| 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 |