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

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 28, 2017116.50116.50115.00115.50115.5019,889,160
Aug 25, 2017116.00116.50115.50116.00116.0020,191,797
Aug 24, 2017115.00116.00115.00116.00116.0027,856,088
Aug 23, 2017115.50116.50115.00115.00115.0028,945,212
Aug 22, 2017115.50116.00115.00115.00115.0018,866,616
Aug 21, 2017114.50115.00114.00115.00115.0018,761,822
Aug 18, 2017114.50116.00114.00115.50115.5024,539,000
Aug 17, 2017115.00116.00115.00116.00116.0017,847,000
Aug 16, 2017115.00116.00114.50115.00115.0028,779,000
Aug 15, 2017115.50116.00114.50115.50115.5023,642,000
Aug 14, 2017116.50116.50114.00114.00114.0045,390,000
Aug 11, 2017114.50117.00114.50116.50116.5041,191,000
Aug 10, 2017118.00118.00115.00116.00116.0047,979,000
Aug 09, 2017119.50120.50117.50118.00118.0047,289,000
Aug 08, 2017122.00122.50119.50121.00121.0035,680,000
Aug 07, 2017119.50122.00119.50121.50121.5055,307,000
Aug 04, 2017119.00119.50118.50119.50119.5021,251,000
Aug 03, 2017117.50119.00117.50119.00119.0032,703,000
Aug 02, 2017118.50119.50117.50118.50118.5040,597,000
Aug 01, 2017116.50117.50116.50116.50116.5024,274,000
Jul 31, 2017116.50117.50116.50117.50117.5026,086,000
Jul 28, 2017117.50118.00116.50117.50117.5027,535,000
Jul 27, 2017117.00118.50117.00117.50117.5047,688,000
Jul 26, 2017117.50117.50115.50115.50115.5027,742,000
Jul 25, 2017116.50117.50116.00117.00117.0038,857,000
Jul 24, 2017114.50116.00114.00116.00116.0028,714,000
Jul 21, 2017116.50116.50114.50115.00115.0032,703,000
Jul 20, 2017118.00118.50116.50116.50116.5034,519,000
Jul 19, 2017117.50118.00117.00117.00117.0029,392,000
Jul 18, 2017115.50117.00115.00117.00117.0034,463,000
Jul 17, 2017116.00116.00115.00115.50115.5035,389,000
Jul 14, 2017116.00116.00115.00115.50115.5035,396,000
Jul 13, 2017115.50116.00115.00115.50115.5082,754,000
Jul 13, 20174.5 Dividend
Jul 12, 2017118.50119.50118.00118.50114.0089,567,000
Jul 11, 2017117.00118.50116.50118.50114.0071,507,000
Jul 10, 2017115.00116.00114.50115.50111.1144,928,000
Jul 07, 2017114.50115.00114.00114.50110.1532,569,000
Jul 06, 2017115.50115.50114.00115.50111.1130,936,000
Jul 05, 2017113.50116.00113.00116.00111.5957,802,000
Jul 04, 2017116.50117.00113.00113.00108.7165,254,000
Jul 03, 2017116.00118.00116.00116.50112.0847,551,000
Jun 30, 2017117.50118.00116.00117.00112.5667,872,000
Jun 29, 2017119.50120.00118.50119.00114.4848,318,000
Jun 28, 2017120.00121.00118.00118.00113.5293,646,000
Jun 27, 2017119.00122.50119.00121.50116.8982,835,000
Jun 26, 2017113.50121.00113.00120.00115.44138,387,000
Jun 23, 2017113.00114.00112.50112.50108.2337,697,000
Jun 22, 2017113.00114.50112.00112.50108.2358,390,000
Jun 21, 2017113.50114.00112.00113.00108.7169,588,000
Jun 20, 2017111.50115.00111.50114.50110.1590,181,000
Jun 19, 2017106.00110.00106.00109.50105.3491,401,000
Jun 16, 2017102.50105.00102.50105.00101.0155,360,000
Jun 15, 2017102.50103.00102.00102.5098.6122,334,000
Jun 14, 2017102.50103.00101.00102.0098.1339,932,000
Jun 13, 2017101.00102.50101.00102.0098.1342,383,000
Jun 12, 2017103.00103.50102.00102.0098.1349,829,000
Jun 09, 2017105.00106.00105.00105.00101.0133,818,000
Jun 08, 2017105.00105.50104.50105.00101.0115,034,000
Jun 07, 2017105.00105.50104.50105.00101.0123,422,000
Jun 06, 2017105.50105.50105.00105.00101.0121,156,000
Jun 05, 2017105.00106.00105.00105.50101.4928,945,000
Jun 03, 20170.000.000.000.000.00-
Jun 02, 2017105.00105.50104.50105.50101.4931,870,000
Jun 01, 2017103.50104.50103.00104.50100.5327,230,000
May 31, 2017104.50104.50103.00103.0099.0938,889,000
May 26, 2017104.00104.50104.00104.50100.5331,702,000
May 25, 2017104.50105.00104.00105.00101.0129,127,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...