Hon Hai Precision Industry Co(TW:2317)
NT$242.00+0.50 (+0.21%)
TW:2317
Hon Hai Precision Industry Co historical prices
NT$242.00
At close:+0.50 (+0.21%)
Want to see TW:2317 full AI Analyst Report?
Hon Hai Precision Industry Co (2317) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 241.50 | 242.50 | 236.00 | 242.00 | 242.00 | +0.21% | 24,324,770 | 0.70 |
| Nov 10, 2026 | 244.00 | 247.50 | 238.50 | 241.50 | 241.50 | +7.57% | 45,344,215 | 1.27 |
| Nov 09, 2026 | 226.50 | 246.00 | 226.50 | 239.00 | 239.00 | +6.46% | 48,975,598 | 1.36 |
| Nov 06, 2026 | 213.00 | 227.50 | 212.50 | 224.50 | 224.50 | -4.47% | 89,094,383 | 2.55 |
| Nov 05, 2026 | 239.00 | 241.50 | 234.00 | 235.00 | 235.00 | -2.08% | 49,312,664 | 1.42 |
| Nov 04, 2026 | 247.50 | 247.50 | 236.50 | 240.00 | 240.00 | -2.24% | 61,567,652 | 1.79 |
| Nov 03, 2026 | 249.00 | 250.00 | 243.50 | 245.50 | 245.50 | -2.19% | 44,139,320 | 1.26 |
| Nov 02, 2026 | 244.50 | 252.00 | 242.50 | 251.00 | 251.00 | +2.24% | 49,834,129 | 1.41 |
| Oct 30, 2026 | 245.00 | 246.00 | 240.00 | 245.50 | 245.50 | -1.01% | 33,591,960 | 0.95 |
| Oct 29, 2026 | 250.00 | 253.50 | 247.00 | 248.00 | 248.00 | -1.39% | 21,358,260 | 0.59 |
| Oct 28, 2026 | 248.00 | 252.00 | 246.50 | 251.50 | 251.50 | +1.62% | 42,329,204 | 1.15 |
| Oct 27, 2026 | 246.50 | 248.50 | 244.00 | 247.50 | 247.50 | +1.02% | 52,652,750 | 1.41 |
| Oct 26, 2026 | 245.00 | 250.50 | 244.50 | 245.00 | 245.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 245.00 | 250.50 | 244.50 | 245.00 | 245.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 249.50 | 250.50 | 244.50 | 245.00 | 245.00 | -2.00% | 26,639,604 | 0.67 |
| Oct 21, 2026 | 244.50 | 250.00 | 244.50 | 250.00 | 250.00 | +3.52% | 54,528,076 | 1.39 |
| Oct 20, 2026 | 238.00 | 244.50 | 237.00 | 241.50 | 241.50 | +0.84% | 26,905,338 | 0.68 |
| Oct 19, 2026 | 242.00 | 242.50 | 238.50 | 239.50 | 239.50 | -1.84% | 30,432,264 | 0.75 |
| Oct 16, 2026 | 241.50 | 247.00 | 240.50 | 244.00 | 244.00 | +1.88% | 50,144,070 | 1.24 |
| Oct 15, 2026 | 240.00 | 240.00 | 238.00 | 239.50 | 239.50 | -1.44% | 48,544,690 | 1.20 |
| Oct 14, 2026 | 241.50 | 246.00 | 241.00 | 243.00 | 243.00 | +1.25% | 34,013,644 | 0.83 |
| Oct 13, 2026 | 243.50 | 243.50 | 239.00 | 240.00 | 240.00 | -1.84% | 45,072,852 | 1.10 |
| Oct 12, 2026 | 245.00 | 246.00 | 243.50 | 244.50 | 244.50 | -1.81% | 52,244,676 | 1.29 |
| Oct 09, 2026 | 249.00 | 251.00 | 249.00 | 249.00 | 249.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -1.19% | 40,251,150 | 0.97 |
| Oct 07, 2026 | 254.00 | 254.50 | 251.50 | 252.00 | 252.00 | -1.56% | 36,088,012 | 0.89 |
| Oct 06, 2026 | 263.00 | 266.50 | 253.50 | 256.00 | 256.00 | +0.79% | 96,330,300 | 2.42 |
| Oct 05, 2026 | 254.00 | 256.00 | 253.50 | 254.00 | 254.00 | +1.20% | 46,241,376 | 1.16 |
| Oct 02, 2026 | 253.00 | 253.00 | 250.50 | 251.00 | 251.00 | -1.18% | 29,466,968 | 0.74 |
| Oct 01, 2026 | 253.00 | 254.00 | 250.50 | 254.00 | 254.00 | +0.99% | 26,626,552 | 0.66 |
| Sep 30, 2026 | 253.50 | 254.00 | 251.50 | 251.50 | 251.50 | +0.40% | 26,954,648 | 0.66 |
| Sep 29, 2026 | 247.00 | 254.00 | 247.00 | 250.50 | 250.50 | 0.00% | 30,651,880 | 0.74 |
| Sep 28, 2026 | 250.50 | 253.00 | 249.50 | 250.50 | 250.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 250.50 | 253.00 | 249.50 | 250.50 | 250.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 253.00 | 253.00 | 249.50 | 250.50 | 250.50 | -2.15% | 34,339,344 | 0.79 |
| Sep 23, 2026 | 255.00 | 257.00 | 255.00 | 256.00 | 256.00 | +1.19% | 35,754,544 | 0.81 |
| Sep 22, 2026 | 252.00 | 254.00 | 250.50 | 253.00 | 253.00 | +1.20% | 38,635,616 | 0.87 |
| Sep 21, 2026 | 251.50 | 252.00 | 249.00 | 250.00 | 250.00 | -0.20% | 16,771,283 | 0.37 |
| Sep 18, 2026 | 252.50 | 253.00 | 249.00 | 250.50 | 250.50 | 0.00% | 44,509,116 | 0.98 |
| Sep 17, 2026 | 249.50 | 253.50 | 249.50 | 250.50 | 250.50 | +1.01% | 26,522,420 | 0.57 |
| Sep 16, 2026 | 247.50 | 248.50 | 246.00 | 248.00 | 248.00 | +0.61% | 19,737,376 | 0.43 |
| Sep 15, 2026 | 247.50 | 250.00 | 246.50 | 246.50 | 246.50 | -0.80% | 15,812,094 | 0.34 |
| Sep 14, 2026 | 244.50 | 249.50 | 243.50 | 248.50 | 248.50 | +0.20% | 22,260,972 | 0.47 |
| Sep 11, 2026 | 247.50 | 249.50 | 247.00 | 248.00 | 248.00 | -1.20% | 24,164,352 | 0.51 |
| Sep 10, 2026 | 250.50 | 252.00 | 247.50 | 251.00 | 251.00 | -0.40% | 38,966,640 | 0.81 |
| Sep 09, 2026 | 250.50 | 254.00 | 250.50 | 252.00 | 252.00 | +0.20% | 19,751,800 | 0.41 |
| Sep 08, 2026 | 256.00 | 256.00 | 250.00 | 251.50 | 251.50 | -1.76% | 39,921,650 | 0.81 |
| Sep 07, 2026 | 258.50 | 259.00 | 252.50 | 256.00 | 256.00 | 0.00% | 34,027,050 | 0.68 |
| Sep 04, 2026 | 252.50 | 256.00 | 251.00 | 256.00 | 256.00 | +3.43% | 49,284,344 | 0.98 |
| Sep 03, 2026 | 253.50 | 254.50 | 247.50 | 247.50 | 247.50 | -1.39% | 29,386,492 | 0.57 |
