Hon Hai Precision Industry Co., Ltd. 2317
TWSE · Taiwan · Electronic Technology
TWD 254.00+2.50 (+0.99%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 254.00 | +0.99% | TWD 253.00 | TWD 254.00 | TWD 250.50 | 26.54M |
| 2026-09-30 | TWD 251.50 | +0.40% | TWD 253.50 | TWD 254.00 | TWD 251.50 | 26.48M |
| 2026-09-29 | TWD 250.50 | 0.00% | TWD 247.00 | TWD 254.00 | TWD 247.00 | 30.19M |
| 2026-09-24 | TWD 250.50 | -2.15% | TWD 253.00 | TWD 253.00 | TWD 249.50 |
| 33.01M |
| 2026-09-23 | TWD 256.00 | +1.19% | TWD 255.00 | TWD 257.00 | TWD 255.00 | 34.73M |
| 2026-09-22 | TWD 253.00 | +1.20% | TWD 252.00 | TWD 254.00 | TWD 250.50 | 37.64M |
| 2026-09-21 | TWD 250.00 | -0.20% | TWD 251.50 | TWD 252.00 | TWD 249.00 | 16.24M |
| 2026-09-18 | TWD 250.50 | 0.00% | TWD 252.50 | TWD 253.00 | TWD 249.00 | 43.95M |
| 2026-09-17 | TWD 250.50 | +1.01% | TWD 249.50 | TWD 253.50 | TWD 249.50 | 25.82M |
| 2026-09-16 | TWD 248.00 | +0.61% | TWD 247.50 | TWD 248.50 | TWD 246.00 | 19.28M |
| 2026-09-15 | TWD 246.50 | -0.80% | TWD 247.50 | TWD 250.00 | TWD 246.50 | 15.35M |
| 2026-09-14 | TWD 248.50 | +0.20% | TWD 244.50 | TWD 249.50 | TWD 243.50 | 21.66M |
| 2026-09-11 | TWD 248.00 | -1.20% | TWD 247.50 | TWD 249.50 | TWD 247.00 | 23.50M |
| 2026-09-10 | TWD 251.00 | -0.40% | TWD 250.50 | TWD 252.00 | TWD 247.50 | 38.20M |
| 2026-09-09 | TWD 252.00 | +0.20% | TWD 250.50 | TWD 254.00 | TWD 250.50 | 19.30M |
| 2026-09-08 | TWD 251.50 | -1.76% | TWD 256.00 | TWD 256.00 | TWD 250.00 | 38.88M |
| 2026-09-07 | TWD 256.00 | 0.00% | TWD 258.50 | TWD 259.00 | TWD 252.50 | 33.15M |
| 2026-09-04 | TWD 256.00 | +3.43% | TWD 252.50 | TWD 256.00 | TWD 251.00 | 47.69M |
| 2026-09-03 | TWD 247.50 | -1.39% | TWD 253.50 | TWD 254.50 | TWD 247.50 | 28.71M |
| 2026-09-02 | TWD 251.00 | -1.95% | TWD 253.00 | TWD 255.00 | TWD 250.50 | 27.82M |
| 2026-09-01 | TWD 256.00 | +2.40% | TWD 253.00 | TWD 256.00 | TWD 251.00 | 29.00M |
| 2026-08-31 | TWD 250.00 | -1.19% | TWD 249.50 | TWD 251.00 | TWD 246.00 | 34.46M |
| 2026-08-28 | TWD 253.00 | +0.40% | TWD 255.50 | TWD 256.50 | TWD 251.00 | 30.73M |
| 2026-08-27 | TWD 252.00 | +2.23% | TWD 248.50 | TWD 256.50 | TWD 248.50 | 40.75M |
| 2026-08-26 | TWD 246.50 | +1.44% | TWD 243.00 | TWD 248.00 | TWD 241.50 | 23.53M |
| 2026-08-25 | TWD 243.00 | -0.21% | TWD 242.00 | TWD 243.50 | TWD 238.00 | 35.37M |
| 2026-08-24 | TWD 243.50 | -0.81% | TWD 246.00 | TWD 246.50 | TWD 243.50 | 22.42M |
| 2026-08-21 | TWD 245.50 | -0.41% | TWD 245.00 | TWD 247.00 | TWD 243.00 | 24.15M |
| 2026-08-20 | TWD 246.50 | +0.61% | TWD 250.50 | TWD 250.50 | TWD 244.00 | 25.74M |
| 2026-08-19 | TWD 245.00 | -1.61% | TWD 245.00 | TWD 247.00 | TWD 242.50 | 34.86M |
| 2026-08-18 | TWD 249.00 | -2.35% | TWD 255.00 | TWD 256.50 | TWD 247.50 | 48.05M |
| 2026-08-17 | TWD 255.00 | -1.73% | TWD 259.50 | TWD 261.00 | TWD 255.00 | 34.36M |
| 2026-08-14 | TWD 259.50 | -0.95% | TWD 262.00 | TWD 264.50 | TWD 257.50 | 49.25M |
| 2026-08-13 | TWD 262.00 | -2.96% | TWD 274.50 | TWD 274.50 | TWD 261.00 | 92.70M |
| 2026-08-12 | TWD 270.00 | +2.66% | TWD 264.50 | TWD 270.50 | TWD 264.00 | 58.03M |
| 2026-08-11 | TWD 263.00 | -0.57% | TWD 266.00 | TWD 266.00 | TWD 260.50 | 24.02M |
| 2026-08-10 | TWD 264.50 | +1.73% | TWD 262.50 | TWD 266.50 | TWD 262.00 | 33.75M |
| 2026-08-07 | TWD 260.00 | -1.70% | TWD 265.50 | TWD 267.00 | TWD 258.00 | 37.72M |
| 2026-08-06 | TWD 264.50 | +2.32% | TWD 258.50 | TWD 265.00 | TWD 257.50 | 80.00M |
| 2026-08-05 | TWD 258.50 | +3.40% | TWD 257.00 | TWD 260.50 | TWD 256.00 | 70.66M |
| 2026-08-04 | TWD 250.00 | -1.19% | TWD 249.00 | TWD 254.50 | TWD 246.00 | 40.21M |
| 2026-08-03 | TWD 253.00 | +1.00% | TWD 244.50 | TWD 254.00 | TWD 242.50 | 51.58M |
| 2026-07-31 | TWD 250.50 | +9.15% | TWD 245.00 | TWD 252.00 | TWD 242.50 | 96.23M |
| 2026-07-30 | TWD 229.50 | -3.16% | TWD 236.00 | TWD 237.50 | TWD 226.50 | 74.30M |
| 2026-07-29 | TWD 237.00 | -0.42% | TWD 240.00 | TWD 246.50 | TWD 231.00 | 82.00M |
| 2026-07-28 | TWD 238.00 | -5.93% | TWD 246.00 | TWD 247.00 | TWD 238.00 | 51.02M |
| 2026-07-27 | TWD 253.00 | +0.20% | TWD 253.00 | TWD 254.50 | TWD 246.00 | 35.06M |
| 2026-07-24 | TWD 252.50 | -1.94% | TWD 254.00 | TWD 256.00 | TWD 251.50 | 32.81M |
| 2026-07-23 | TWD 257.50 | +2.39% | TWD 256.50 | TWD 259.50 | TWD 253.50 | 62.12M |
| 2026-07-22 | TWD 251.50 | +2.24% | TWD 249.00 | TWD 259.00 | TWD 248.00 | 66.05M |
| 2026-07-21 | TWD 246.00 | +4.90% | TWD 238.00 | TWD 247.00 | TWD 236.50 | 50.05M |
| 2026-07-20 | TWD 234.50 | +0.21% | TWD 235.50 | TWD 238.50 | TWD 230.50 | 47.62M |
| 2026-07-17 | TWD 234.00 | -3.51% | TWD 238.00 | TWD 241.50 | TWD 233.00 | 67.24M |
| 2026-07-16 | TWD 242.50 | +1.46% | TWD 240.50 | TWD 244.00 | TWD 238.00 | 37.13M |
| 2026-07-15 | TWD 239.00 | +1.49% | TWD 236.00 | TWD 241.00 | TWD 235.50 | 35.20M |
| 2026-07-14 | TWD 235.50 | -0.42% | TWD 236.00 | TWD 237.00 | TWD 230.00 | 46.60M |
| 2026-07-13 | TWD 236.50 | -0.42% | TWD 242.00 | TWD 242.50 | TWD 236.50 | 36.76M |
| 2026-07-10 | TWD 237.50 | 0.00% | TWD 237.50 | TWD 237.50 | TWD 237.50 | 0 |
| 2026-07-09 | TWD 237.50 | 0.00% | TWD 238.00 | TWD 240.00 | TWD 234.50 | 38.82M |
| 2026-07-08 | TWD 237.50 | +0.21% | TWD 240.00 | TWD 240.50 | TWD 234.00 | 36.72M |
| 2026-07-07 | TWD 237.00 | -2.07% | TWD 243.00 | TWD 243.00 | TWD 236.00 | 49.45M |
| 2026-07-06 | TWD 242.00 | +0.62% | TWD 243.50 | TWD 247.50 | TWD 240.50 | 42.28M |
| 2026-07-03 | TWD 240.50 | +0.63% | TWD 237.00 | TWD 241.00 | TWD 236.00 | 49.05M |
| 2026-07-02 | TWD 239.00 | -3.63% | TWD 239.00 | TWD 243.00 | TWD 238.00 | 64.83M |
| 2026-07-01 | TWD 248.00 | -1.20% | TWD 255.00 | TWD 255.50 | TWD 248.00 | 63.62M |
| 2026-06-30 | TWD 251.00 | +1.83% | TWD 251.50 | TWD 255.50 | TWD 249.00 | 51.22M |
| 2026-06-29 | TWD 246.50 | -0.80% | TWD 250.00 | TWD 252.00 | TWD 246.00 | 47.19M |
| 2026-06-26 | TWD 248.50 | -3.50% | TWD 255.50 | TWD 255.50 | TWD 248.00 | 76.10M |
| 2026-06-25 | TWD 257.50 | +0.59% | TWD 260.50 | TWD 262.50 | TWD 257.50 | 41.36M |
| 2026-06-24 | TWD 256.00 | -1.35% | TWD 255.00 | TWD 261.00 | TWD 255.00 | 59.64M |
| 2026-06-23 | TWD 259.50 | -3.35% | TWD 270.00 | TWD 270.50 | TWD 259.00 | 87.18M |
| 2026-06-22 | TWD 268.50 | 0.00% | TWD 270.00 | TWD 275.50 | TWD 268.50 | 63.64M |
| 2026-06-18 | TWD 268.50 | -1.29% | TWD 270.50 | TWD 271.50 | TWD 268.50 | 67.33M |
| 2026-06-17 | TWD 272.00 | +1.12% | TWD 266.00 | TWD 272.00 | TWD 264.00 | 40.92M |
| 2026-06-16 | TWD 269.00 | +0.56% | TWD 270.00 | TWD 271.00 | TWD 265.50 | 54.85M |
| 2026-06-15 | TWD 267.50 | +2.69% | TWD 271.00 | TWD 272.50 | TWD 265.00 | 53.64M |
| 2026-06-12 | TWD 260.50 | +0.77% | TWD 266.50 | TWD 269.00 | TWD 260.00 | 58.71M |
| 2026-06-11 | TWD 258.50 | -1.71% | TWD 260.00 | TWD 262.50 | TWD 251.50 | 88.14M |
| 2026-06-10 | TWD 263.00 | -5.23% | TWD 271.00 | TWD 274.00 | TWD 262.50 | 82.37M |
| 2026-06-09 | TWD 277.50 | +2.97% | TWD 270.50 | TWD 277.50 | TWD 268.50 | 71.79M |
| 2026-06-08 | TWD 269.50 | -5.27% | TWD 257.50 | TWD 272.00 | TWD 257.50 | 112.88M |
| 2026-06-05 | TWD 284.50 | -2.90% | TWD 290.50 | TWD 292.50 | TWD 278.00 | 89.25M |
| 2026-06-04 | TWD 293.00 | -5.18% | TWD 309.00 | TWD 309.00 | TWD 293.00 | 105.28M |
| 2026-06-03 | TWD 309.00 | +2.49% | TWD 306.00 | TWD 314.00 | TWD 299.00 | 146.42M |
| 2026-06-02 | TWD 301.50 | +2.73% | TWD 297.50 | TWD 302.00 | TWD 293.00 | 110.38M |
| 2026-06-01 | TWD 293.50 | +1.56% | TWD 302.00 | TWD 304.50 | TWD 293.00 | 194.09M |
| 2026-05-29 | TWD 289.00 | +9.89% | TWD 269.00 | TWD 289.00 | TWD 268.00 | 282.85M |
| 2026-05-28 | TWD 263.00 | -0.38% | TWD 265.00 | TWD 269.50 | TWD 259.50 | 71.82M |
| 2026-05-27 | TWD 264.00 | +1.93% | TWD 263.00 | TWD 269.00 | TWD 261.00 | 76.19M |
| 2026-05-26 | TWD 259.00 | -0.77% | TWD 262.50 | TWD 263.50 | TWD 257.00 | 54.32M |