Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan
· Delayed Price · Currency is TWD 210.50
-12.50 (-5.61%)
At close: Mar 9, 2026
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 208.00 | 212.50 | 206.00 | 210.50 | 210.50 | -5.61% | 93,182,730 |
| 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% | 55,434,230 |
| Mar 4, 2026 | 224.50 | 225.00 | 216.50 | 217.00 | 217.00 | -5.24% | 122,062,900 |
| Mar 3, 2026 | 239.00 | 240.00 | 228.00 | 229.00 | 229.00 | -4.18% | 87,515,100 |
| Mar 2, 2026 | 234.00 | 241.00 | 232.50 | 239.00 | 239.00 | -1.65% | 74,468,930 |
| Feb 26, 2026 | 253.50 | 253.50 | 241.50 | 243.00 | 243.00 | -1.42% | 120,259,800 |
| Feb 25, 2026 | 235.00 | 247.00 | 234.50 | 246.50 | 246.50 | 6.25% | 166,931,400 |
| Feb 24, 2026 | 229.50 | 232.50 | 228.00 | 232.00 | 232.00 | 1.53% | 68,191,920 |
| Feb 23, 2026 | 229.50 | 231.00 | 227.00 | 228.50 | 228.50 | 0.66% | 82,556,850 |
| 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% | 47,020,150 |
| Feb 9, 2026 | 219.00 | 220.50 | 217.50 | 218.50 | 218.50 | 1.63% | 30,709,610 |
| 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% | 43,214,470 |
| Feb 4, 2026 | 214.50 | 219.00 | 214.00 | 219.00 | 219.00 | 1.15% | 27,678,008 |
| 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 |
| Jan 30, 2026 | 223.50 | 223.50 | 218.50 | 220.50 | 220.50 | -1.56% | 71,105,280 |
| Jan 29, 2026 | 226.50 | 227.50 | 222.00 | 224.00 | 224.00 | -0.67% | 55,279,110 |
| Jan 28, 2026 | 227.00 | 231.50 | 224.00 | 225.50 | 225.50 | - | 79,698,260 |
| Jan 27, 2026 | 226.00 | 227.00 | 224.00 | 225.50 | 225.50 | 0.67% | 36,732,260 |
| Jan 26, 2026 | 222.50 | 225.00 | 220.00 | 224.00 | 224.00 | 1.13% | 39,194,290 |
| Jan 23, 2026 | 225.50 | 226.50 | 221.50 | 221.50 | 221.50 | -0.89% | 33,966,640 |
| Jan 22, 2026 | 223.50 | 226.00 | 222.00 | 223.50 | 223.50 | 2.05% | 47,823,350 |
| Jan 21, 2026 | 221.00 | 225.00 | 219.00 | 219.00 | 219.00 | -2.01% | 76,842,610 |
| Jan 20, 2026 | 228.50 | 228.50 | 223.50 | 223.50 | 223.50 | -2.61% | 77,100,730 |
| Jan 19, 2026 | 233.50 | 233.50 | 229.00 | 229.50 | 229.50 | -2.13% | 53,439,080 |
| Jan 16, 2026 | 235.00 | 235.00 | 231.00 | 234.50 | 234.50 | 0.43% | 48,502,430 |
| Jan 15, 2026 | 234.00 | 234.00 | 231.00 | 233.50 | 233.50 | -0.43% | 35,041,870 |
| Jan 14, 2026 | 228.00 | 234.50 | 227.50 | 234.50 | 234.50 | 3.53% | 65,084,360 |
| Jan 13, 2026 | 230.00 | 230.50 | 226.00 | 226.50 | 226.50 | -0.88% | 44,704,370 |
| Jan 12, 2026 | 233.00 | 233.00 | 228.50 | 228.50 | 228.50 | -0.87% | 32,688,050 |
| Jan 9, 2026 | 230.00 | 232.00 | 227.00 | 230.50 | 230.50 | 0.44% | 37,370,010 |
| Jan 8, 2026 | 237.50 | 237.50 | 228.50 | 229.50 | 229.50 | -3.77% | 89,216,590 |
| Jan 7, 2026 | 237.50 | 241.50 | 235.00 | 238.50 | 238.50 | 1.06% | 84,298,130 |
| Jan 6, 2026 | 237.00 | 239.00 | 232.50 | 236.00 | 236.00 | 0.64% | 65,505,640 |
| Jan 5, 2026 | 234.50 | 236.00 | 233.50 | 234.50 | 234.50 | 1.08% | 64,697,110 |
| Jan 2, 2026 | 232.00 | 233.50 | 229.00 | 232.00 | 232.00 | 0.65% | 58,776,010 |
| Dec 31, 2025 | 228.50 | 231.50 | 228.00 | 230.50 | 230.50 | 1.10% | 41,319,230 |
| Dec 30, 2025 | 230.50 | 231.00 | 228.00 | 228.00 | 228.00 | -1.30% | 36,160,410 |
| Dec 29, 2025 | 227.00 | 233.00 | 226.50 | 231.00 | 231.00 | 2.44% | 57,905,280 |
| Dec 26, 2025 | 225.50 | 227.50 | 224.50 | 225.50 | 225.50 | 0.67% | 28,919,430 |
| Dec 24, 2025 | 225.50 | 227.50 | 224.00 | 224.00 | 224.00 | - | 36,423,760 |
| Dec 23, 2025 | 225.50 | 226.00 | 223.50 | 224.00 | 224.00 | - | 29,629,260 |
| Dec 22, 2025 | 224.50 | 225.50 | 223.00 | 224.00 | 224.00 | 1.13% | 40,062,160 |
| Dec 19, 2025 | 219.00 | 221.50 | 218.00 | 221.50 | 221.50 | 2.55% | 41,450,290 |
| Dec 18, 2025 | 214.50 | 217.00 | 213.50 | 216.00 | 216.00 | -0.23% | 49,156,180 |
| Dec 17, 2025 | 218.00 | 219.50 | 216.00 | 216.50 | 216.50 | -0.69% | 43,163,630 |
| Dec 16, 2025 | 220.00 | 220.50 | 215.00 | 218.00 | 218.00 | -1.58% | 63,258,370 |
| Dec 15, 2025 | 221.00 | 223.00 | 220.50 | 221.50 | 221.50 | -2.42% | 44,168,520 |
| Dec 12, 2025 | 227.00 | 228.50 | 225.00 | 227.00 | 227.00 | 0.44% | 29,684,370 |
| Dec 11, 2025 | 234.00 | 234.50 | 226.00 | 226.00 | 226.00 | -3.21% | 59,320,520 |
| Dec 10, 2025 | 236.00 | 236.00 | 232.00 | 233.50 | 233.50 | -0.64% | 36,069,280 |
| Dec 9, 2025 | 233.00 | 236.50 | 232.00 | 235.00 | 235.00 | 1.29% | 54,359,440 |
| Dec 8, 2025 | 231.50 | 232.00 | 229.00 | 232.00 | 232.00 | 0.43% | 29,896,030 |
| Dec 5, 2025 | 229.00 | 231.50 | 228.50 | 231.00 | 231.00 | 1.09% | 34,888,830 |
| Dec 4, 2025 | 230.00 | 230.00 | 227.50 | 228.50 | 228.50 | 0.66% | 25,565,850 |
| Dec 3, 2025 | 225.00 | 230.00 | 225.00 | 227.00 | 227.00 | 2.25% | 52,362,400 |
| Dec 2, 2025 | 220.50 | 225.00 | 220.50 | 222.00 | 222.00 | - | 49,297,240 |
| Dec 1, 2025 | 225.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.55% | 52,409,090 |
| Nov 28, 2025 | 229.50 | 229.50 | 225.00 | 225.50 | 225.50 | -2.38% | 56,939,840 |
| Nov 27, 2025 | 229.00 | 232.00 | 226.00 | 231.00 | 231.00 | 1.76% | 63,038,650 |
| Nov 26, 2025 | 221.00 | 228.00 | 221.00 | 227.00 | 227.00 | 3.65% | 68,461,990 |
| Nov 25, 2025 | 225.00 | 226.00 | 219.00 | 219.00 | 219.00 | -0.45% | 73,343,130 |
| Nov 24, 2025 | 226.50 | 227.00 | 220.00 | 220.00 | 220.00 | -2.22% | 99,322,270 |
| Nov 21, 2025 | 226.00 | 229.50 | 225.00 | 225.00 | 225.00 | -4.86% | 96,595,570 |
| Nov 20, 2025 | 237.00 | 238.00 | 232.50 | 236.50 | 236.50 | 3.28% | 78,464,570 |
| Nov 19, 2025 | 226.50 | 230.00 | 226.50 | 229.00 | 229.00 | -0.43% | 70,909,830 |
| Nov 18, 2025 | 231.50 | 237.00 | 230.00 | 230.00 | 230.00 | -2.54% | 77,859,170 |
| Nov 17, 2025 | 241.00 | 242.00 | 235.00 | 236.00 | 236.00 | -2.07% | 84,874,590 |
| Nov 14, 2025 | 246.50 | 247.00 | 241.00 | 241.00 | 241.00 | -4.37% | 111,864,600 |
| Nov 13, 2025 | 256.00 | 256.00 | 247.00 | 252.00 | 252.00 | 0.40% | 90,541,900 |
| Nov 12, 2025 | 248.00 | 252.00 | 245.00 | 251.00 | 251.00 | 1.83% | 64,720,440 |
| Nov 11, 2025 | 251.00 | 252.00 | 246.50 | 246.50 | 246.50 | -1.20% | 50,470,370 |
| Nov 10, 2025 | 245.00 | 250.00 | 244.00 | 249.50 | 249.50 | 2.25% | 51,628,690 |
| Nov 7, 2025 | 246.00 | 250.50 | 244.00 | 244.00 | 244.00 | -1.61% | 50,319,190 |
| Nov 6, 2025 | 249.50 | 250.50 | 246.00 | 248.00 | 248.00 | 0.40% | 65,794,420 |
| Nov 5, 2025 | 239.00 | 248.50 | 237.00 | 247.00 | 247.00 | 1.23% | 114,664,200 |
| Nov 4, 2025 | 252.00 | 255.00 | 244.00 | 244.00 | 244.00 | -2.98% | 94,779,440 |
| Nov 3, 2025 | 255.00 | 256.50 | 250.00 | 251.50 | 251.50 | -2.33% | 96,479,210 |
| Oct 31, 2025 | 261.00 | 262.00 | 257.00 | 257.50 | 257.50 | -1.72% | 63,119,820 |
| Oct 30, 2025 | 262.50 | 265.00 | 256.50 | 262.00 | 262.00 | 0.77% | 108,264,800 |
| Oct 29, 2025 | 254.00 | 263.00 | 253.00 | 260.00 | 260.00 | 4.00% | 124,943,100 |
| Oct 28, 2025 | 248.00 | 250.00 | 246.50 | 250.00 | 250.00 | 1.42% | 73,597,540 |
| Oct 27, 2025 | 249.00 | 249.00 | 243.00 | 246.50 | 246.50 | 3.14% | 80,708,540 |
| Oct 23, 2025 | 240.00 | 240.50 | 238.00 | 239.00 | 239.00 | -1.44% | 48,925,830 |
| Oct 22, 2025 | 238.00 | 243.00 | 236.50 | 242.50 | 242.50 | 1.46% | 70,985,780 |
| Oct 21, 2025 | 241.50 | 245.50 | 238.00 | 239.00 | 239.00 | 0.21% | 120,628,800 |
| Oct 20, 2025 | 230.00 | 239.50 | 229.00 | 238.50 | 238.50 | 5.30% | 152,851,200 |
| Oct 17, 2025 | 224.00 | 230.00 | 222.50 | 226.50 | 226.50 | 1.57% | 119,643,800 |
| Oct 16, 2025 | 215.00 | 225.50 | 211.50 | 223.00 | 223.00 | 7.99% | 154,112,700 |
| Oct 15, 2025 | 207.50 | 208.00 | 203.00 | 206.50 | 206.50 | 0.24% | 65,467,760 |
| Oct 14, 2025 | 216.00 | 217.50 | 205.00 | 206.00 | 206.00 | -3.29% | 108,702,000 |
| Oct 13, 2025 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | -3.84% | 110,293,900 |
| Oct 9, 2025 | 227.00 | 227.00 | 221.00 | 221.50 | 221.50 | -1.56% | 56,630,890 |
| Oct 8, 2025 | 225.00 | 225.50 | 222.00 | 225.00 | 225.00 | -1.53% | 50,104,060 |
| Oct 7, 2025 | 230.00 | 231.50 | 225.00 | 228.50 | 228.50 | 0.88% | 65,949,410 |
| Oct 3, 2025 | 226.00 | 228.00 | 224.50 | 226.50 | 226.50 | 0.44% | 52,446,780 |
| Oct 2, 2025 | 221.50 | 226.00 | 221.00 | 225.50 | 225.50 | 2.97% | 73,335,570 |