Taiwan - Delayed Quote TWD

Hon Hai Precision Industry Co., Ltd. (2317.TW)

143.00 -5.00 (-3.38%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 146.00 147.50 140.00 143.00 143.00 133,600,907
Apr 18, 2024 144.50 148.50 144.50 148.00 148.00 74,990,020
Apr 17, 2024 143.00 147.50 141.00 146.50 146.50 105,075,694
Apr 16, 2024 142.50 143.00 137.50 141.00 141.00 175,513,013
Apr 15, 2024 148.50 150.00 144.50 146.00 146.00 111,843,413
Apr 12, 2024 151.00 153.50 148.50 150.50 150.50 117,153,973
Apr 11, 2024 153.00 153.50 147.00 150.00 150.00 171,910,054
Apr 10, 2024 159.00 160.00 154.00 154.50 154.50 97,698,334
Apr 9, 2024 158.50 161.50 155.50 158.00 158.00 101,725,664
Apr 8, 2024 159.00 160.00 156.50 158.00 158.00 108,228,836
Apr 3, 2024 156.00 159.00 155.00 159.00 159.00 141,177,640
Apr 2, 2024 152.00 159.50 151.00 159.00 159.00 178,365,027
Apr 1, 2024 151.00 154.50 150.00 150.50 150.50 77,891,382
Mar 29, 2024 157.00 157.50 150.50 151.50 151.50 123,239,000
Mar 28, 2024 150.50 157.00 150.00 155.50 155.50 196,277,222
Mar 27, 2024 143.00 150.00 143.00 148.50 148.50 146,369,404
Mar 26, 2024 146.00 147.00 139.00 142.00 142.00 180,436,950
Mar 25, 2024 147.00 147.50 143.00 145.50 145.50 145,490,405
Mar 22, 2024 144.00 148.50 142.00 145.50 145.50 236,266,998
Mar 21, 2024 141.00 145.00 139.00 142.50 142.50 183,957,559
Mar 20, 2024 136.50 142.00 135.50 138.00 138.00 204,806,549
Mar 19, 2024 133.00 136.00 130.00 136.00 136.00 171,242,442
Mar 18, 2024 133.00 137.00 131.50 136.00 136.00 239,249,130
Mar 15, 2024 128.00 133.00 127.00 132.00 132.00 403,022,484
Mar 14, 2024 121.00 121.50 117.00 121.00 121.00 191,622,484
Mar 13, 2024 121.50 123.50 118.00 120.50 120.50 338,406,505
Mar 12, 2024 111.50 119.00 111.50 119.00 119.00 347,034,486
Mar 11, 2024 105.00 111.50 105.00 109.50 109.50 139,480,002
Mar 8, 2024 107.50 108.50 104.50 105.00 105.00 68,582,080
Mar 7, 2024 108.00 108.50 107.00 107.50 107.50 47,505,374
Mar 6, 2024 106.00 107.50 105.50 106.50 106.50 40,347,458
Mar 5, 2024 107.00 108.50 106.50 106.50 106.50 75,461,014
Mar 4, 2024 102.50 107.00 102.50 106.50 106.50 106,351,735
Mar 1, 2024 103.00 103.50 102.00 102.00 102.00 28,121,335
Feb 29, 2024 103.00 103.50 103.00 103.00 103.00 38,390,662
Feb 27, 2024 104.00 104.50 103.00 103.50 103.50 28,688,693
Feb 26, 2024 103.00 104.00 103.00 103.50 103.50 19,894,677
Feb 23, 2024 103.50 104.00 103.00 103.00 103.00 17,252,304
Feb 22, 2024 103.50 104.00 103.00 103.50 103.50 19,601,423
Feb 21, 2024 103.50 104.00 103.00 103.00 103.00 18,479,374
Feb 20, 2024 103.50 104.50 103.00 103.50 103.50 39,410,270
Feb 19, 2024 101.50 103.00 101.00 103.00 103.00 24,938,217
Feb 16, 2024 101.00 101.50 100.50 101.50 101.50 32,615,887
Feb 15, 2024 101.50 102.00 101.00 101.00 101.00 27,953,440
Feb 5, 2024 101.50 102.00 101.00 101.50 101.50 17,438,135
Feb 2, 2024 102.50 103.00 101.50 102.00 102.00 16,516,773
Feb 1, 2024 102.50 103.00 102.00 103.00 103.00 14,397,907
Jan 31, 2024 102.00 102.50 101.50 102.50 102.50 18,545,562
Jan 30, 2024 102.50 103.00 102.00 102.00 102.00 17,551,728
Jan 29, 2024 102.50 103.00 102.00 102.50 102.50 16,386,992
Jan 26, 2024 102.00 103.50 102.00 102.50 102.50 25,615,989
Jan 25, 2024 101.00 102.00 100.50 102.00 102.00 24,228,872
Jan 24, 2024 101.00 101.50 100.50 100.50 100.50 13,198,166
Jan 23, 2024 100.00 101.50 99.90 101.00 101.00 18,993,909
Jan 22, 2024 100.50 101.00 99.90 99.90 99.90 22,982,811
Jan 19, 2024 100.00 101.00 100.00 100.50 100.50 16,417,094
Jan 18, 2024 99.00 100.00 98.90 99.90 99.90 18,106,511
Jan 17, 2024 99.80 100.00 98.50 98.60 98.60 47,592,663
Jan 16, 2024 99.80 100.50 99.30 100.00 100.00 25,892,269
Jan 15, 2024 101.00 101.50 100.00 100.00 100.00 22,480,585
Jan 12, 2024 100.00 101.50 100.00 100.50 100.50 29,241,441
Jan 11, 2024 100.00 102.00 99.70 100.50 100.50 34,453,180
Jan 10, 2024 101.00 101.50 100.00 100.00 100.00 22,800,432
Jan 9, 2024 102.00 102.50 101.00 101.00 101.00 25,228,043
Jan 8, 2024 103.50 104.00 101.50 101.50 101.50 34,642,006
Jan 5, 2024 104.00 104.50 104.00 104.00 104.00 13,349,572
Jan 4, 2024 104.50 105.00 104.00 104.00 104.00 15,488,559
Jan 3, 2024 104.50 105.00 104.00 104.50 104.50 18,957,682
Jan 2, 2024 104.50 105.00 104.00 105.00 105.00 19,921,105
Dec 29, 2023 104.00 105.00 103.50 104.50 104.50 25,969,421
Dec 28, 2023 103.50 104.00 103.00 104.00 104.00 23,057,092
Dec 27, 2023 104.00 104.00 103.00 103.50 103.50 18,875,621
Dec 26, 2023 104.00 104.00 103.50 104.00 104.00 9,920,950
Dec 25, 2023 103.50 104.00 103.00 103.50 103.50 11,295,535
Dec 22, 2023 103.50 104.00 103.00 103.50 103.50 23,776,427
Dec 21, 2023 103.00 103.50 102.50 103.50 103.50 34,805,864
Dec 20, 2023 102.50 104.50 102.50 104.50 104.50 54,287,637
Dec 19, 2023 102.00 102.50 101.50 102.50 102.50 32,860,763
Dec 18, 2023 101.50 102.00 101.00 102.00 102.00 27,764,780
Dec 15, 2023 101.50 102.00 101.00 101.50 101.50 40,775,463
Dec 14, 2023 101.50 102.00 101.00 102.00 102.00 32,650,955
Dec 13, 2023 100.50 101.50 100.50 101.00 101.00 15,105,897
Dec 12, 2023 101.00 101.50 100.50 101.00 101.00 19,973,869
Dec 11, 2023 101.50 102.00 100.50 101.00 101.00 24,953,090
Dec 8, 2023 101.00 102.00 101.00 101.50 101.50 16,070,568
Dec 7, 2023 101.00 101.50 100.50 101.00 101.00 13,982,251
Dec 6, 2023 101.50 102.00 101.00 101.00 101.00 15,330,669
Dec 5, 2023 101.00 102.00 100.50 101.00 101.00 21,884,962
Dec 4, 2023 101.00 101.50 100.50 101.00 101.00 14,718,271
Dec 1, 2023 101.00 101.50 100.50 100.50 100.50 26,482,926
Nov 30, 2023 102.00 102.50 101.00 101.50 101.50 40,730,573
Nov 29, 2023 102.50 103.00 101.50 102.00 102.00 31,821,148
Nov 28, 2023 102.00 103.00 102.00 102.50 102.50 26,026,370
Nov 27, 2023 102.50 103.00 101.50 101.50 101.50 23,065,767
Nov 24, 2023 102.00 102.50 101.00 101.50 101.50 20,946,560
Nov 23, 2023 102.50 103.00 101.00 101.50 101.50 22,618,693
Nov 22, 2023 103.00 104.00 102.00 102.00 102.00 28,364,466
Nov 21, 2023 102.00 102.50 101.00 102.50 102.50 36,969,965
Nov 20, 2023 102.50 102.50 101.00 101.00 101.00 29,812,892
Nov 17, 2023 101.50 103.50 101.00 102.50 102.50 46,873,557
Nov 16, 2023 101.00 101.50 100.50 101.00 101.00 30,695,116
Nov 15, 2023 100.50 101.50 99.80 100.50 100.50 51,077,691
Nov 14, 2023 98.40 101.00 98.20 100.00 100.00 46,678,644
Nov 13, 2023 97.80 98.40 97.50 97.70 97.70 18,203,271
Nov 10, 2023 97.90 98.00 97.00 97.20 97.20 16,271,698
Nov 9, 2023 97.40 98.40 97.30 97.90 97.90 30,810,327
Nov 8, 2023 95.70 97.40 95.70 97.00 97.00 19,441,199
Nov 7, 2023 96.40 96.80 95.50 96.10 96.10 27,742,358
Nov 6, 2023 96.20 97.70 96.20 96.40 96.40 38,328,942
Nov 3, 2023 95.80 96.20 95.20 95.80 95.80 42,627,707
Nov 2, 2023 96.20 97.40 96.00 97.00 97.00 25,008,686
Nov 1, 2023 96.40 96.50 95.60 95.60 95.60 26,230,059
Oct 31, 2023 95.10 96.90 95.10 96.50 96.50 56,204,082
Oct 30, 2023 98.30 98.50 94.00 94.50 94.50 134,995,332
Oct 27, 2023 98.50 98.90 98.20 98.20 98.20 33,142,928
Oct 26, 2023 98.30 98.70 98.00 98.50 98.50 37,967,556
Oct 25, 2023 98.30 99.50 98.30 99.00 99.00 40,481,603
Oct 24, 2023 99.80 99.80 97.30 98.30 98.30 110,028,656
Oct 23, 2023 102.00 102.00 100.00 100.50 100.50 82,749,215
Oct 20, 2023 103.00 104.50 103.00 103.50 103.50 32,000,342
Oct 19, 2023 105.00 105.50 103.00 103.50 103.50 36,902,352
Oct 18, 2023 106.00 106.50 105.00 105.50 105.50 26,924,552
Oct 17, 2023 107.50 108.00 106.50 106.50 106.50 15,540,479
Oct 16, 2023 107.00 107.50 106.50 107.00 107.00 17,125,445
Oct 13, 2023 107.00 107.50 106.00 107.50 107.50 26,550,436
Oct 12, 2023 106.50 107.00 106.00 107.00 107.00 27,974,396
Oct 11, 2023 106.50 106.50 105.50 106.00 106.00 28,530,118
Oct 6, 2023 105.00 106.00 104.50 105.50 105.50 28,044,586
Oct 5, 2023 103.00 104.00 103.00 103.50 103.50 16,616,231
Oct 4, 2023 103.00 103.50 102.50 103.00 103.00 27,359,567
Oct 3, 2023 104.00 104.50 103.50 104.00 104.00 17,439,779
Oct 2, 2023 104.00 105.00 104.00 104.50 104.50 13,885,858
Sep 28, 2023 104.50 104.50 103.00 104.00 104.00 21,103,053
Sep 27, 2023 104.00 104.50 103.50 104.00 104.00 16,064,926
Sep 26, 2023 105.00 105.50 104.00 104.00 104.00 30,099,451
Sep 25, 2023 105.50 106.00 105.00 105.50 105.50 16,313,538
Sep 22, 2023 105.00 105.50 105.00 105.00 105.00 15,051,487
Sep 21, 2023 106.00 106.50 105.00 105.00 105.00 22,188,851
Sep 20, 2023 106.50 107.00 106.00 106.00 106.00 18,615,029
Sep 19, 2023 106.50 107.50 106.50 106.50 106.50 13,714,612
Sep 18, 2023 106.00 106.50 105.50 106.50 106.50 19,079,463
Sep 15, 2023 106.50 107.00 106.00 106.00 106.00 35,465,752
Sep 14, 2023 106.50 107.00 106.00 106.50 106.50 15,804,957
Sep 13, 2023 107.00 107.50 105.50 106.00 106.00 18,281,220
Sep 12, 2023 106.00 107.50 105.50 107.50 107.50 29,770,627
Sep 11, 2023 106.00 106.00 105.00 105.00 105.00 17,772,579
Sep 8, 2023 105.50 106.00 105.00 106.00 106.00 12,030,780
Sep 7, 2023 106.00 106.00 105.50 105.50 105.50 14,559,702
Sep 6, 2023 106.50 107.00 106.00 106.00 106.00 16,988,014
Sep 5, 2023 106.50 107.00 106.00 107.00 107.00 13,373,644
Sep 4, 2023 107.50 108.00 105.50 106.50 106.50 21,196,486
Sep 1, 2023 106.50 107.50 106.50 107.50 107.50 14,016,360
Aug 31, 2023 106.00 107.00 105.50 106.50 106.50 56,712,590
Aug 30, 2023 106.50 107.00 106.00 106.00 106.00 20,719,271
Aug 29, 2023 108.00 108.50 105.00 106.00 106.00 64,075,629
Aug 28, 2023 108.50 109.00 108.00 108.00 108.00 16,737,977
Aug 25, 2023 108.50 109.00 108.00 108.00 108.00 21,088,268
Aug 24, 2023 109.00 110.50 108.50 109.50 109.50 50,697,365
Aug 23, 2023 106.50 107.50 106.00 106.50 106.50 16,513,876
Aug 22, 2023 106.50 107.00 106.00 106.50 106.50 13,146,421
Aug 21, 2023 106.50 107.00 105.50 106.00 106.00 10,711,817
Aug 18, 2023 106.50 107.00 105.50 106.00 106.00 17,125,216
Aug 17, 2023 105.50 107.00 105.50 106.50 106.50 24,569,578
Aug 16, 2023 106.50 106.50 105.00 105.50 105.50 43,637,112
Aug 15, 2023 108.00 109.00 107.00 107.00 107.00 63,923,173
Aug 14, 2023 109.50 110.50 109.00 110.00 110.00 29,995,115
Aug 11, 2023 110.00 110.50 108.50 108.50 108.50 22,550,572
Aug 10, 2023 111.00 111.00 109.50 110.00 110.00 22,241,741
Aug 9, 2023 110.50 111.50 110.00 110.50 110.50 20,348,974
Aug 8, 2023 110.50 111.00 109.50 110.50 110.50 29,163,604
Aug 7, 2023 112.00 112.50 109.50 109.50 109.50 45,334,600
Aug 4, 2023 109.00 111.00 109.00 111.00 111.00 38,960,707
Aug 2, 2023 110.00 110.50 108.00 108.00 108.00 33,642,403
Aug 1, 2023 109.50 111.00 109.00 110.50 110.50 23,966,725
Jul 31, 2023 110.50 111.00 108.50 108.50 108.50 30,316,038
Jul 28, 2023 110.50 111.00 109.50 109.50 109.50 22,140,011
Jul 27, 2023 112.00 113.00 110.50 110.50 110.50 31,329,930
Jul 26, 2023 112.00 112.50 111.00 111.50 111.50 30,040,003
Jul 25, 2023 108.50 112.00 108.50 112.00 112.00 60,570,621
Jul 24, 2023 108.00 108.50 107.00 108.00 108.00 19,757,373
Jul 21, 2023 107.00 108.50 106.50 107.50 107.50 24,874,943
Jul 20, 2023 109.00 110.00 107.50 108.00 108.00 32,928,924
Jul 19, 2023 113.00 113.50 108.00 108.50 108.50 54,580,337
Jul 18, 2023 110.50 113.50 110.00 112.00 112.00 52,327,726
Jul 17, 2023 110.00 111.00 109.50 110.50 110.50 41,250,219
Jul 14, 2023 107.50 109.50 106.50 109.50 109.50 43,171,954
Jul 13, 2023 108.50 109.00 107.00 107.00 107.00 29,761,053
Jul 12, 2023 105.00 107.50 105.00 107.50 107.50 37,582,438
Jul 11, 2023 105.00 105.50 104.50 105.00 105.00 23,641,103
Jul 10, 2023 105.50 106.00 104.50 104.50 104.50 24,605,713
Jul 7, 2023 105.00 106.00 104.50 105.50 105.50 30,487,502
Jul 6, 2023 107.50 107.50 105.00 105.50 105.50 69,069,457
Jul 5, 2023 110.00 110.50 107.50 108.50 108.50 50,544,581
Jul 4, 2023 5.30 Dividend
Jul 4, 2023 112.00 112.50 109.50 110.00 110.00 79,691,146
Jul 3, 2023 114.00 115.00 113.50 115.00 109.70 87,520,052
Jun 30, 2023 113.00 113.00 111.00 113.00 107.79 48,200,965
Jun 29, 2023 116.00 116.00 113.00 113.00 107.79 39,560,094
Jun 28, 2023 114.50 116.00 114.50 115.00 109.70 44,666,321
Jun 27, 2023 116.00 116.50 114.00 114.00 108.75 66,946,025
Jun 26, 2023 113.50 116.00 113.00 115.50 110.18 99,919,960
Jun 21, 2023 112.50 113.00 112.00 113.00 107.79 34,763,025
Jun 20, 2023 113.00 113.50 111.50 112.50 107.32 29,739,937
Jun 19, 2023 111.50 113.00 111.00 112.50 107.32 25,047,682
Jun 16, 2023 111.50 112.50 111.00 111.00 105.88 46,995,134
Jun 15, 2023 112.50 113.00 111.00 111.50 106.36 34,887,268
Jun 14, 2023 112.50 113.00 111.50 112.50 107.32 35,568,685
Jun 13, 2023 111.00 113.00 111.00 112.50 107.32 69,701,479
Jun 12, 2023 108.00 112.00 107.50 110.50 105.41 97,931,538
Jun 9, 2023 107.50 108.00 107.00 108.00 103.02 16,636,034
Jun 8, 2023 108.00 108.00 107.00 107.00 102.07 17,253,275
Jun 7, 2023 107.50 108.00 107.00 108.00 103.02 22,331,554
Jun 6, 2023 107.00 107.50 106.00 107.00 102.07 36,177,082
Jun 5, 2023 108.50 108.50 107.00 107.50 102.55 24,441,405
Jun 2, 2023 108.50 109.00 107.50 108.00 103.02 53,639,503
Jun 1, 2023 106.50 108.00 106.00 108.00 103.02 46,264,650
May 31, 2023 107.50 107.50 105.50 106.50 101.59 58,697,772
May 30, 2023 106.50 108.00 106.00 107.00 102.07 88,126,662
May 29, 2023 103.50 106.00 103.00 105.50 100.64 77,950,453
May 26, 2023 102.50 103.00 102.00 102.50 97.78 34,841,283
May 25, 2023 102.50 103.50 102.50 102.50 97.78 25,782,108
May 24, 2023 102.50 103.00 102.50 103.00 98.25 15,681,903
May 23, 2023 103.00 103.00 102.50 102.50 97.78 21,793,465
May 22, 2023 102.50 103.00 102.50 103.00 98.25 18,055,020
May 19, 2023 103.00 103.00 102.00 103.00 98.25 33,026,440
May 18, 2023 103.00 103.50 102.50 103.00 98.25 27,646,823
May 17, 2023 102.00 103.00 102.00 102.50 97.78 38,707,801
May 16, 2023 102.50 103.00 102.00 102.00 97.30 41,848,030
May 15, 2023 102.50 103.00 102.00 102.00 97.30 28,080,940
May 12, 2023 103.50 104.00 102.00 102.50 97.78 70,640,476
May 11, 2023 106.50 107.00 105.00 105.00 100.16 21,740,140
May 10, 2023 106.50 107.00 106.00 106.50 101.59 17,406,967
May 9, 2023 105.00 107.00 104.50 106.50 101.59 40,552,496
May 8, 2023 105.50 106.00 105.00 105.00 100.16 10,197,144
May 5, 2023 105.00 105.50 104.50 105.00 100.16 12,524,881
May 4, 2023 105.50 105.50 105.00 105.00 100.16 12,735,443
May 3, 2023 105.50 106.00 105.00 105.50 100.64 26,855,259
May 2, 2023 104.50 106.00 104.00 106.00 101.11 49,934,354
Apr 28, 2023 104.00 104.50 103.50 104.50 99.68 19,404,553
Apr 27, 2023 103.50 104.00 103.00 103.50 98.73 16,606,395
Apr 26, 2023 103.00 104.50 103.00 103.50 98.73 33,983,572
Apr 25, 2023 103.50 104.00 103.00 103.00 98.25 26,878,363
Apr 24, 2023 104.00 104.50 103.50 103.50 98.73 18,393,606
Apr 21, 2023 105.00 105.50 104.00 104.00 99.21 32,735,172
Apr 20, 2023 103.50 104.50 103.50 104.50 99.68 19,680,444
Apr 19, 2023 104.50 104.50 103.50 104.00 99.21 18,734,037

Related Tickers

3481.TW Innolux Corporation
13.55
-1.81%
 
2367.TW Unitech Printed Circuit Board Corp.
27.30
-2.50%
 
2308.TW Delta Electronics, Inc.
298.50
-3.40%
 
2359.TW Solomon Technology Corporation
91.20
-7.88%
 
2374.TW Ability Enterprise Co., Ltd.
41.60
-3.26%
 
3037.TW Unimicron Technology Corp.
170.00
-4.76%
 
2409.TW AUO Corporation
17.15
-2.83%
 
2313.TW Compeq Manufacturing Co., Ltd.
76.10
-1.81%
 
3017.TW Asia Vital Components Co., Ltd.
630.00
-7.35%
 
2327.TW Yageo Corporation
588.00
-0.84%