Hon Hai Precision Industry Co., Ltd. (TPE:2317)
Taiwan
· Delayed Price · Currency is TWD 225.00
-0.50 (-0.22%)
Apr 29, 2026, 1:30 PM CST
TPE:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 226.00 | 226.00 | 222.00 | 224.50 | - | -0.44% | 11,679,821 |
| Apr 28, 2026 | 230.00 | 234.00 | 225.00 | 225.50 | 225.50 | -1.10% | 103,511,700 |
| Apr 27, 2026 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 2.93% | 109,147,400 |
| Apr 24, 2026 | 227.00 | 227.00 | 218.00 | 221.50 | 221.50 | -1.56% | 76,694,260 |
| Apr 23, 2026 | 229.50 | 233.00 | 218.00 | 225.00 | 225.00 | 1.81% | 172,706,700 |
| Apr 22, 2026 | 213.00 | 223.50 | 212.50 | 221.00 | 221.00 | 4.74% | 139,229,574 |
| Apr 21, 2026 | 210.00 | 213.00 | 209.50 | 211.00 | 211.00 | 1.69% | 57,272,640 |
| Apr 20, 2026 | 206.00 | 209.50 | 204.50 | 207.50 | 207.50 | 0.73% | 38,989,190 |
| Apr 17, 2026 | 207.50 | 209.50 | 203.50 | 206.00 | 206.00 | -0.48% | 48,766,560 |
| Apr 16, 2026 | 207.50 | 211.00 | 206.00 | 207.00 | 207.00 | -0.24% | 45,136,800 |
| Apr 15, 2026 | 211.50 | 211.50 | 206.50 | 207.50 | 207.50 | - | 70,509,740 |
| Apr 14, 2026 | 204.00 | 208.00 | 203.50 | 207.50 | 207.50 | 3.75% | 58,435,160 |
| Apr 13, 2026 | 200.00 | 202.50 | 198.50 | 200.00 | 200.00 | -0.25% | 37,375,471 |
| Apr 10, 2026 | 200.50 | 202.50 | 199.50 | 200.50 | 200.50 | 0.25% | 56,681,820 |
| Apr 9, 2026 | 201.00 | 201.50 | 198.00 | 200.00 | 200.00 | -0.74% | 41,513,400 |
| Apr 8, 2026 | 196.50 | 202.00 | 196.50 | 201.50 | 201.50 | 4.95% | 66,822,670 |
| Apr 7, 2026 | 195.00 | 195.50 | 189.50 | 192.00 | 192.00 | -0.52% | 36,485,210 |
| Apr 2, 2026 | 198.00 | 199.00 | 191.50 | 193.00 | 193.00 | -2.03% | 37,304,500 |
| Apr 1, 2026 | 195.00 | 197.50 | 194.50 | 197.00 | 197.00 | 5.07% | 45,046,280 |
| Mar 31, 2026 | 191.00 | 192.50 | 187.50 | 187.50 | 187.50 | -3.35% | 89,561,130 |
| Mar 30, 2026 | 194.50 | 195.50 | 193.00 | 194.00 | 194.00 | -2.76% | 46,242,200 |
| Mar 27, 2026 | 197.00 | 200.50 | 196.50 | 199.50 | 199.50 | -0.50% | 29,525,374 |
| Mar 26, 2026 | 202.50 | 206.00 | 200.50 | 200.50 | 200.50 | 0.25% | 41,728,660 |
| Mar 25, 2026 | 200.00 | 201.00 | 197.00 | 200.00 | 200.00 | 2.56% | 42,000,220 |
| Mar 24, 2026 | 198.50 | 199.50 | 194.00 | 195.00 | 195.00 | -0.51% | 56,051,010 |
| Mar 23, 2026 | 196.50 | 197.50 | 195.00 | 196.00 | 196.00 | -3.45% | 78,154,170 |
| Mar 20, 2026 | 203.50 | 205.00 | 200.50 | 203.00 | 203.00 | -0.98% | 92,519,920 |
| Mar 19, 2026 | 207.50 | 207.50 | 205.00 | 205.00 | 205.00 | -2.38% | 89,096,470 |
| Mar 18, 2026 | 212.50 | 213.50 | 210.00 | 210.00 | 210.00 | -0.94% | 75,750,440 |
| Mar 17, 2026 | 215.50 | 216.50 | 212.00 | 212.00 | 212.00 | -2.08% | 110,777,300 |
| Mar 16, 2026 | 216.00 | 217.50 | 214.00 | 216.50 | 216.50 | 0.93% | 38,534,460 |
| Mar 13, 2026 | 211.50 | 216.00 | 210.00 | 214.50 | 214.50 | - | 36,746,490 |
| Mar 12, 2026 | 217.00 | 218.50 | 213.00 | 214.50 | 214.50 | -2.05% | 44,784,130 |
| Mar 11, 2026 | 212.50 | 220.00 | 212.50 | 219.00 | 219.00 | 4.53% | 54,702,630 |
| Mar 10, 2026 | 216.00 | 216.50 | 209.50 | 209.50 | 209.50 | -0.48% | 68,987,640 |
| Mar 9, 2026 | 208.00 | 212.50 | 206.00 | 210.50 | 210.50 | -5.61% | 93,407,600 |
| 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% | 55,660,310 |
| Mar 4, 2026 | 224.50 | 225.00 | 216.50 | 217.00 | 217.00 | -5.24% | 122,301,900 |
| Mar 3, 2026 | 239.00 | 240.00 | 228.00 | 229.00 | 229.00 | -4.18% | 87,819,650 |
| Mar 2, 2026 | 234.00 | 241.00 | 232.50 | 239.00 | 239.00 | -1.65% | 74,657,090 |
| Feb 26, 2026 | 253.50 | 253.50 | 241.50 | 243.00 | 243.00 | -1.42% | 120,490,600 |
| Feb 25, 2026 | 235.00 | 247.00 | 234.50 | 246.50 | 246.50 | 6.25% | 167,464,000 |
| Feb 24, 2026 | 229.50 | 232.50 | 228.00 | 232.00 | 232.00 | 1.53% | 68,380,410 |
| Feb 23, 2026 | 229.50 | 231.00 | 227.00 | 228.50 | 228.50 | 0.66% | 82,727,330 |
| 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% | 47,159,410 |
| Feb 9, 2026 | 219.00 | 220.50 | 217.50 | 218.50 | 218.50 | 1.63% | 30,837,910 |
| 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% | 43,304,380 |
| Feb 4, 2026 | 214.50 | 219.00 | 214.00 | 219.00 | 219.00 | 1.15% | 27,678,000 |
| 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 |