2317.TW - Hon Hai Precision Industry Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201973.8074.5073.8074.5074.5033,275,500
Sep 19, 201974.6074.8073.5073.5073.5031,821,479
Sep 18, 201974.7074.9074.1074.4074.4033,122,317
Sep 17, 201974.9075.5074.5074.6074.6043,926,799
Sep 16, 201976.3076.4075.0076.0076.0040,895,700
Sep 12, 201975.0076.0074.6076.0076.0061,561,226
Sep 11, 201974.5075.3074.2074.5074.5035,738,526
Sep 10, 201974.8074.8073.8074.1074.1024,330,390
Sep 06, 201975.5075.9075.0075.0075.0029,147,446
Sep 05, 201974.8075.3074.4074.9074.9026,853,451
Sep 04, 201973.9074.5073.7074.3074.3022,256,326
Sep 03, 201974.2074.3073.6073.6073.6014,880,467
Sep 02, 201974.4074.4073.8074.0074.0018,506,890
Aug 30, 201972.8074.2072.6074.2074.2039,791,593
Aug 29, 201972.4072.4071.8071.9071.9020,188,936
Aug 28, 201972.3072.5072.0072.4072.4014,696,633
Aug 27, 201972.5072.6072.0072.2072.2037,138,289
Aug 26, 201971.8072.1071.6072.0072.0029,641,247
Aug 23, 201973.5073.9073.2073.3073.3016,397,789
Aug 22, 201974.0074.3073.3073.9073.9023,080,538
Aug 21, 201973.0073.8072.6073.5073.5027,098,920
Aug 20, 201972.5072.9072.4072.4072.4018,777,661
Aug 19, 201972.5073.0072.2072.4072.4019,816,447
Aug 16, 201971.4072.7071.2072.0072.0033,475,801
Aug 15, 201971.5071.9071.3071.6071.6029,341,797
Aug 14, 201974.0074.3072.6072.6072.6034,110,030
Aug 13, 201973.8073.8072.9072.9072.9018,041,979
Aug 12, 201973.2074.3072.8073.7073.7017,609,546
Aug 08, 201972.8073.7072.7073.1073.1018,743,614
Aug 07, 201973.6073.9072.8072.9072.9026,458,601
Aug 06, 201971.0073.6070.7073.3073.3040,168,974
Aug 05, 201974.9074.9072.6072.8072.8049,484,279
Aug 02, 201976.5076.6075.5075.5075.5051,771,742
Aug 01, 201977.8078.4077.6077.9077.9031,383,363
Jul 31, 201978.2078.7077.7078.6078.6023,732,224
Jul 30, 201978.7078.8077.6077.8077.8027,716,754
Jul 29, 201978.3078.7078.0078.4078.4018,209,593
Jul 26, 201978.4078.9078.1078.4078.4022,089,564
Jul 25, 201978.0079.3077.8078.6078.6062,909,028
Jul 25, 20194 Dividend
Jul 24, 201981.2081.5080.8081.3077.3073,095,922
Jul 23, 201981.1081.4080.3080.9076.9238,227,545
Jul 22, 201979.5080.8079.4080.6076.6338,577,555
Jul 19, 201979.6080.4079.3079.3075.4024,476,592
Jul 18, 201979.2079.7079.0079.0075.1120,198,449
Jul 17, 201980.2080.4079.3079.3075.4031,541,667
Jul 16, 201978.4080.8078.4080.0076.0659,184,035
Jul 15, 201977.1078.2076.1078.1074.2632,661,975
Jul 12, 201978.0078.2077.5077.6073.7826,468,868
Jul 11, 201978.1078.7077.8078.2074.3520,457,120
Jul 10, 201978.7078.7077.7077.9074.0720,106,457
Jul 09, 201979.1079.1077.8077.9074.0720,888,735
Jul 08, 201978.4079.0078.3079.0075.1119,426,333
Jul 05, 201977.9078.3077.9078.2074.3510,943,297
Jul 04, 201978.0078.4077.5077.7073.8814,276,447
Jul 03, 201978.4078.8077.5077.5073.6930,692,214
Jul 02, 201979.0079.5078.7079.1075.2121,546,017
Jul 01, 201978.7079.7078.6079.4075.4937,776,031
Jun 28, 201977.6078.2077.4077.4073.5921,112,390
Jun 27, 201976.8077.9076.7077.4073.5930,881,055
Jun 26, 201976.1076.7076.1076.3072.5517,510,518
Jun 25, 201977.0077.4076.1076.4072.6421,534,885
Jun 24, 201976.4077.2075.3077.1073.3128,060,800
Jun 21, 201978.2078.8076.6076.8073.0258,532,183
Jun 20, 201977.3077.8076.8077.7073.8826,823,796
Jun 19, 201977.4077.4076.4077.2073.4049,543,345
Jun 18, 201977.2077.5075.1075.9072.1736,656,969
Jun 17, 201975.6076.5075.2076.4072.6433,117,649
Jun 14, 201974.2075.5074.2075.1071.4140,758,143
Jun 13, 201973.6074.4073.2074.2070.5542,030,922
Jun 12, 201972.5073.9072.0073.7070.0740,554,559
Jun 11, 201972.1072.8071.9072.4068.8427,727,014
Jun 10, 201972.0072.3071.2072.1068.5535,654,410
Jun 06, 201971.0072.0071.0071.1067.6038,757,260
Jun 05, 201972.5072.8071.0071.0067.5148,066,800
Jun 04, 201973.1073.4071.8071.8068.2739,322,197
Jun 03, 201973.3073.7072.2073.4069.7930,691,063
May 31, 201973.0074.9072.8073.9070.2652,374,507
May 30, 201972.2073.7071.7073.4069.7944,666,687
May 29, 201970.2072.3070.1072.2068.6543,871,336
May 28, 201971.3072.0071.2071.2067.70136,700,059
May 27, 201971.6071.9071.1071.4067.8925,409,320
May 24, 201971.5072.2071.1071.4067.8940,844,359
May 23, 201972.7072.8071.5071.5067.9862,459,307
May 22, 201975.1075.3074.0074.0070.3630,618,177
May 21, 201975.3075.4074.6075.0071.3136,661,660
May 20, 201975.3076.1074.7075.0071.3131,140,335
May 17, 201976.6077.1074.6074.7071.0250,083,428
May 16, 201978.1078.3075.9075.9072.1761,070,947
May 15, 201978.1078.4077.5077.8073.9768,954,827
May 14, 201979.1080.5078.8079.7075.7858,728,717
May 13, 201983.5083.5081.1081.2077.2036,817,422
May 10, 201985.0085.6083.1083.7079.5826,540,533
May 09, 201985.5086.0084.3084.3080.1537,217,280
May 08, 201985.8086.3085.3085.9081.6724,225,963
May 07, 201985.3087.3085.3086.6082.3431,286,229
May 06, 201985.7086.2084.8084.9080.7248,477,706
May 03, 201987.3088.3086.7088.2083.8625,168,371
May 02, 201986.5087.3086.3086.9082.6224,879,608
Apr 30, 201988.0088.0086.1086.9082.6234,255,579
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...