Hon Hai Precision Industry Co., Ltd. 2317
TWSE · Tayvan · Elektronik Teknoloji
TWD 254,00+2,50 (+%0,99)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |