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

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201894.0096.9094.0096.9096.90101,432,926
Jan 18, 201894.1094.8093.8093.8093.8056,345,825
Jan 17, 201892.8093.5092.6093.4093.4037,263,455
Jan 16, 201893.6093.7093.0093.4093.4038,323,740
Jan 15, 201892.7093.3092.4093.3093.3042,031,735
Jan 12, 201891.6092.4091.5091.8091.8048,985,693
Jan 11, 201891.2092.5090.9091.4091.4066,709,480
Jan 10, 201891.2091.5090.6090.8090.8055,999,025
Jan 09, 201892.5092.6091.8091.8091.8035,993,431
Jan 08, 201892.3092.6091.7091.8091.8046,551,699
Jan 05, 201892.3093.0091.6093.0093.0058,602,149
Jan 04, 201893.6093.9092.5092.6092.6053,756,400
Jan 03, 201895.0095.3094.0094.0094.0056,492,086
Jan 02, 201895.2095.7094.3095.0095.0028,602,316
Dec 29, 201794.7095.3094.6095.2095.2037,670,190
Dec 28, 201793.2094.7092.9094.3094.3040,029,166
Dec 27, 201791.7092.2091.5092.2092.2021,235,232
Dec 26, 201792.0092.1090.5091.2091.2026,648,261
Dec 25, 201793.0093.2092.1092.1092.1012,571,283
Dec 22, 201792.9092.9092.4092.9092.9017,238,420
Dec 21, 201793.0093.1092.3092.3092.3020,805,116
Dec 20, 201790.5092.7090.5092.7092.7039,504,087
Dec 19, 201793.1093.5091.2091.2091.2068,473,899
Dec 18, 201794.5094.5093.6093.6093.6018,299,455
Dec 15, 201794.5094.6093.5093.5093.5049,501,401
Dec 14, 201794.1095.5094.1094.9094.9030,755,585
Dec 13, 201793.5094.1093.3093.7093.7036,103,878
Dec 12, 201796.0096.0094.0094.1094.1050,297,573
Dec 11, 201795.7097.3095.6096.0096.0072,634,921
Dec 08, 201793.2094.3092.5093.6093.6044,832,781
Dec 07, 201793.6094.3093.0093.6093.6040,280,653
Dec 06, 201793.5094.5093.0093.0093.0098,881,764
Dec 05, 201797.8097.9095.5095.6095.6090,850,366
Dec 04, 201798.5099.3098.0099.0099.0043,262,887
Dec 01, 2017100.00100.5098.0099.1099.1081,223,414
Nov 30, 2017102.00102.50100.00100.00100.0078,634,259
Nov 29, 2017103.00103.50102.50103.00103.0028,629,341
Nov 28, 2017103.00103.50102.00102.50102.5038,065,613
Nov 27, 2017104.50105.00103.00103.00103.0036,176,591
Nov 24, 2017105.00106.00104.50104.50104.5023,221,843
Nov 23, 2017104.00106.00104.00106.00106.0029,734,292
Nov 22, 2017104.00105.00104.00104.00104.0047,707,780
Nov 21, 2017104.50105.00104.00104.00104.0033,870,093
Nov 20, 2017105.50105.50104.00104.00104.0035,010,720
Nov 17, 2017105.50106.50105.50105.50105.5052,167,904
Nov 16, 2017102.50104.50102.50104.00104.0047,636,028
Nov 15, 2017103.00104.50103.00103.00103.00127,303,849
Nov 14, 2017108.00108.00106.00106.00106.0026,824,070
Nov 13, 2017107.50108.00106.50107.00107.0022,706,573
Nov 10, 2017106.50108.00106.00107.50107.5051,984,077
Nov 09, 2017111.00111.50108.50108.50108.5041,021,403
Nov 08, 2017112.50113.00111.00111.00111.0024,694,328
Nov 07, 2017114.00114.00112.00112.00112.0029,102,182
Nov 06, 2017114.50114.50113.00113.00113.0022,916,972
Nov 03, 2017113.00114.50112.50113.00113.0033,847,866
Nov 02, 2017111.50113.00111.50112.50112.5023,729,700
Nov 01, 2017112.50113.00111.50112.00112.0018,461,685
Oct 31, 2017112.50113.00111.50112.00112.0032,849,101
Oct 30, 2017113.00114.00111.50111.50111.5039,136,216
Oct 27, 2017111.50112.00110.00110.00110.0021,303,033
Oct 26, 2017110.00111.50110.00110.50110.5019,132,789
Oct 25, 2017111.00111.50110.00111.00111.0029,699,092
Oct 24, 2017110.00111.50109.00109.50109.5027,851,600
Oct 23, 2017112.50113.00109.00109.50109.5031,138,428
Oct 20, 2017112.00113.00111.00112.00112.0028,530,614
Oct 19, 2017112.00113.50111.50113.00113.0044,346,521
Oct 18, 2017111.50112.00110.00111.50111.5035,604,076
Oct 17, 2017111.00111.00109.50110.50110.5038,029,838
Oct 16, 2017109.00110.00108.00109.50109.5034,533,250
Oct 13, 2017108.00108.00107.00108.00108.0025,951,419
Oct 12, 2017108.50109.00107.50108.00108.0041,863,762
Oct 11, 2017106.50109.00106.50107.00107.0043,160,331
Oct 06, 2017106.50107.00106.00106.50106.5020,234,044
Oct 05, 2017106.00107.00105.00106.00106.0022,023,112
Oct 03, 2017107.50108.00106.00106.00106.0025,870,647
Oct 02, 2017108.00108.00107.00107.00107.0024,627,360
Sep 29, 2017104.50105.50103.50105.00105.0033,512,446
Sep 28, 2017106.00106.00104.00104.50104.5034,723,259
Sep 27, 2017105.00105.50104.50105.00105.0037,280,557
Sep 26, 2017104.00106.00103.00103.50103.5071,595,057
Sep 25, 2017107.00107.00105.00105.00105.0069,064,450
Sep 22, 2017109.00110.00108.00108.00108.0058,633,937
Sep 21, 2017105.50112.00105.00111.00111.00101,922,622
Sep 20, 2017109.00110.00106.50106.50106.5095,862,857
Sep 19, 2017113.50114.00110.00110.00110.0098,361,169
Sep 18, 2017114.00115.00113.00114.00114.0046,523,735
Sep 15, 2017114.00115.00114.00115.00115.0047,822,259
Sep 14, 2017115.50115.50114.00114.50114.5030,524,202
Sep 13, 2017116.50117.50115.50115.50115.5024,576,175
Sep 12, 2017117.00117.50116.00117.00117.0019,118,193
Sep 11, 2017117.50118.00115.50116.00116.0021,045,026
Sep 08, 2017116.00117.50115.50117.00117.0039,669,811
Sep 07, 2017115.50116.50115.00115.50115.5025,366,406
Sep 06, 2017116.00116.50115.00115.50115.5022,791,694
Sep 05, 2017116.50117.00115.50116.50116.5021,042,905
Sep 04, 2017116.50117.50116.00116.50116.5019,126,350
Sep 01, 2017117.00118.00117.00117.50117.5017,433,242
Aug 31, 2017118.50119.00117.00117.50117.5032,607,963
Aug 30, 2017116.00117.50116.00117.50117.5034,109,407
Aug 29, 2017115.00115.50115.00115.50115.5017,096,752
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...