Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan
· Delayed Price · Currency is TWD 231.00
+2.50 (1.09%)
At close: Dec 5, 2025
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 229.00 | 231.50 | 228.50 | 231.00 | 231.00 | 1.09% | 34,742,730 |
| Dec 4, 2025 | 230.00 | 230.00 | 227.50 | 228.50 | 228.50 | 0.66% | 25,565,854 |
| Dec 3, 2025 | 225.00 | 230.00 | 225.00 | 227.00 | 227.00 | 2.25% | 52,242,680 |
| Dec 2, 2025 | 220.50 | 225.00 | 220.50 | 222.00 | 222.00 | - | 49,175,580 |
| Dec 1, 2025 | 225.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.55% | 46,938,102 |
| Nov 28, 2025 | 229.50 | 229.50 | 225.00 | 225.50 | 225.50 | -2.38% | 56,793,920 |
| 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% | 67,995,690 |
| 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 |
| Oct 1, 2025 | 219.00 | 222.00 | 216.00 | 219.00 | 219.00 | 1.39% | 58,600,180 |
| Sep 30, 2025 | 224.00 | 224.00 | 215.50 | 216.00 | 216.00 | -1.59% | 89,145,430 |
| Sep 26, 2025 | 230.00 | 230.50 | 218.50 | 219.50 | 219.50 | -4.57% | 119,914,600 |
| Sep 25, 2025 | 223.00 | 231.00 | 222.50 | 230.00 | 230.00 | 3.14% | 126,236,200 |
| Sep 24, 2025 | 222.00 | 223.00 | 219.00 | 223.00 | 223.00 | 0.90% | 66,206,960 |
| Sep 23, 2025 | 218.00 | 222.00 | 217.50 | 221.00 | 221.00 | 2.31% | 105,977,900 |
| Sep 22, 2025 | 215.50 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 34,470,070 |
| Sep 19, 2025 | 216.50 | 217.00 | 214.00 | 214.00 | 214.00 | -0.47% | 57,111,760 |
| Sep 18, 2025 | 211.50 | 216.00 | 208.00 | 215.00 | 215.00 | 1.42% | 80,300,450 |
| Sep 17, 2025 | 214.00 | 214.50 | 211.00 | 212.00 | 212.00 | -1.62% | 57,358,170 |
| Sep 16, 2025 | 217.00 | 217.00 | 213.50 | 215.50 | 215.50 | -0.23% | 50,633,160 |
| Sep 15, 2025 | 218.50 | 218.50 | 213.00 | 216.00 | 216.00 | -0.69% | 56,390,310 |
| Sep 12, 2025 | 217.00 | 218.50 | 216.50 | 217.50 | 217.50 | 1.40% | 73,501,120 |
| Sep 11, 2025 | 212.00 | 216.50 | 209.00 | 214.50 | 214.50 | 2.14% | 133,210,200 |
| Sep 10, 2025 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | 1.20% | 86,104,640 |
| Sep 9, 2025 | 204.50 | 208.00 | 204.00 | 207.50 | 207.50 | 1.97% | 64,990,910 |
| Sep 8, 2025 | 206.00 | 207.50 | 202.00 | 203.50 | 203.50 | -0.73% | 45,415,580 |
| Sep 5, 2025 | 205.50 | 206.50 | 203.00 | 205.00 | 205.00 | 0.99% | 37,640,400 |
| Sep 4, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 203.00 | 1.25% | 41,864,170 |
| Sep 3, 2025 | 198.50 | 201.00 | 197.00 | 200.50 | 200.50 | 1.01% | 34,244,960 |
| Sep 2, 2025 | 200.00 | 203.50 | 198.00 | 198.50 | 198.50 | - | 35,593,040 |
| Sep 1, 2025 | 203.00 | 204.50 | 197.00 | 198.50 | 198.50 | -2.46% | 70,194,810 |
| Aug 29, 2025 | 206.00 | 207.00 | 202.50 | 203.50 | 203.50 | -1.21% | 53,927,190 |
| Aug 28, 2025 | 207.50 | 207.50 | 204.00 | 206.00 | 206.00 | -0.96% | 46,234,220 |
| Aug 27, 2025 | 210.00 | 210.00 | 207.50 | 208.00 | 208.00 | -0.48% | 39,887,800 |
| Aug 26, 2025 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.72% | 41,604,550 |
| Aug 25, 2025 | 207.00 | 208.00 | 206.00 | 207.50 | 207.50 | 2.47% | 52,074,370 |
| Aug 22, 2025 | 208.00 | 208.00 | 202.00 | 202.50 | 202.50 | -1.70% | 53,882,450 |
| Aug 21, 2025 | 201.00 | 206.00 | 201.00 | 206.00 | 206.00 | 2.74% | 67,845,010 |
| Aug 20, 2025 | 206.00 | 206.50 | 200.00 | 200.50 | 200.50 | -3.61% | 123,469,100 |
| Aug 19, 2025 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 49,978,120 |
| Aug 18, 2025 | 207.50 | 210.00 | 206.00 | 210.00 | 210.00 | 1.45% | 73,566,360 |
| Aug 15, 2025 | 205.00 | 208.00 | 202.00 | 207.00 | 207.00 | 3.76% | 156,241,700 |
| Aug 14, 2025 | 197.50 | 200.00 | 197.00 | 199.50 | 199.50 | 0.50% | 77,770,020 |
| Aug 13, 2025 | 198.00 | 199.00 | 193.50 | 198.50 | 198.50 | 0.76% | 101,986,600 |
| Aug 12, 2025 | 198.50 | 199.00 | 195.50 | 197.00 | 197.00 | -0.51% | 38,689,320 |
| Aug 11, 2025 | 194.00 | 198.00 | 192.50 | 198.00 | 198.00 | 1.80% | 52,291,060 |
| Aug 8, 2025 | 197.00 | 197.00 | 193.50 | 194.50 | 194.50 | - | 64,643,360 |
| Aug 7, 2025 | 190.00 | 195.00 | 190.00 | 194.50 | 194.50 | 4.57% | 119,280,700 |
| Aug 6, 2025 | 185.50 | 188.50 | 184.00 | 186.00 | 186.00 | 0.81% | 68,777,790 |
| Aug 5, 2025 | 182.00 | 185.00 | 182.00 | 184.50 | 184.50 | 2.50% | 52,169,900 |
| Aug 4, 2025 | 179.50 | 181.00 | 178.50 | 180.00 | 180.00 | -0.83% | 44,503,790 |
| Aug 1, 2025 | 175.00 | 181.50 | 175.00 | 181.50 | 181.50 | 1.97% | 65,226,700 |
| Jul 31, 2025 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 3.79% | 89,697,600 |
| Jul 29, 2025 | 175.00 | 175.50 | 171.00 | 171.50 | 171.50 | -2.56% | 49,613,580 |
| Jul 28, 2025 | 176.00 | 178.00 | 175.50 | 176.00 | 176.00 | 0.86% | 55,666,700 |
| Jul 25, 2025 | 175.50 | 175.50 | 173.00 | 174.50 | 174.50 | 0.29% | 56,473,440 |
| Jul 24, 2025 | 168.00 | 174.00 | 167.50 | 174.00 | 174.00 | 4.82% | 127,736,300 |
| Jul 23, 2025 | 163.50 | 166.00 | 163.50 | 166.00 | 166.00 | 2.47% | 51,058,090 |
| Jul 22, 2025 | 165.00 | 166.00 | 161.50 | 162.00 | 162.00 | -1.82% | 38,549,680 |
| Jul 21, 2025 | 166.00 | 166.50 | 164.50 | 165.00 | 165.00 | -0.30% | 17,115,640 |
| Jul 18, 2025 | 165.00 | 166.00 | 164.50 | 165.50 | 165.50 | 0.91% | 34,758,360 |
| Jul 17, 2025 | 163.00 | 164.00 | 162.50 | 164.00 | 164.00 | 0.92% | 20,679,890 |
| Jul 16, 2025 | 163.00 | 164.00 | 162.50 | 162.50 | 162.50 | -0.31% | 24,482,170 |
| Jul 15, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.56% | 20,610,190 |
| Jul 14, 2025 | 161.50 | 162.50 | 160.50 | 160.50 | 160.50 | -0.62% | 18,862,970 |