Taiwan - Delayed Quote
TWD
Hon Hai Precision Industry Co., Ltd. (2317.TW)
245.50
-2.50
(-1.01%)
At close: 1:30:08 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
245.00
246.00
240.00
245.50
245.50
32,648,508
Oct 29, 2026
250.00
253.50
247.00
248.00
248.00
20,886,437
Oct 28, 2026
248.00
252.00
246.50
251.50
251.50
41,376,675
Oct 27, 2026
246.50
248.50
244.00
247.50
247.50
52,105,881
Oct 23, 2026
245.00
245.00
245.00
245.00
245.00
-
Oct 22, 2026
249.50
250.50
244.50
245.00
245.00
25,993,324
Oct 21, 2026
244.50
250.00
244.50
250.00
250.00
53,398,911
Oct 20, 2026
238.00
244.50
237.00
241.50
241.50
26,245,878
Oct 19, 2026
242.00
242.50
238.50
239.50
239.50
29,320,258
Oct 16, 2026
241.50
247.00
240.50
244.00
244.00
49,281,775
Oct 15, 2026
240.00
240.00
238.00
239.50
239.50
46,505,020
Oct 14, 2026
241.50
246.00
241.00
243.00
243.00
33,318,073
Oct 13, 2026
243.50
243.50
239.00
240.00
240.00
42,787,127
Oct 12, 2026
245.00
246.00
243.50
244.50
244.50
49,946,827
Oct 8, 2026
251.00
251.00
249.00
249.00
249.00
38,527,797
Oct 7, 2026
254.00
254.50
251.50
252.00
252.00
35,038,733
Oct 6, 2026
263.00
266.50
253.50
256.00
256.00
94,845,143
Oct 5, 2026
254.00
256.00
253.50
254.00
254.00
45,308,142
Oct 2, 2026
253.00
253.00
250.50
251.00
251.00
28,438,643
Oct 1, 2026
253.00
254.00
250.50
254.00
254.00
26,107,736
Sep 30, 2026
253.50
254.00
251.50
251.50
251.50
26,479,984
Sep 29, 2026
247.00
254.00
247.00
250.50
250.50
30,194,485
Sep 24, 2026
253.00
253.00
249.50
250.50
250.50
33,005,343
Sep 23, 2026
255.00
257.00
255.00
256.00
256.00
34,725,599
Sep 22, 2026
252.00
254.00
250.50
253.00
253.00
37,641,805
Sep 21, 2026
251.50
252.00
249.00
250.00
250.00
16,241,779
Sep 18, 2026
252.50
253.00
249.00
250.50
250.50
43,948,586
Sep 17, 2026
249.50
253.50
249.50
250.50
250.50
25,821,424
Sep 16, 2026
247.50
248.50
246.00
248.00
248.00
19,283,592
Sep 15, 2026
247.50
250.00
246.50
246.50
246.50
15,351,327
Sep 14, 2026
244.50
249.50
243.50
248.50
248.50
21,657,156
Sep 11, 2026
247.50
249.50
247.00
248.00
248.00
23,496,234
Sep 10, 2026
250.50
252.00
247.50
251.00
251.00
38,203,448
Sep 9, 2026
250.50
254.00
250.50
252.00
252.00
19,302,475
Sep 8, 2026
256.00
256.00
250.00
251.50
251.50
38,876,753
Sep 7, 2026
258.50
259.00
252.50
256.00
256.00
33,150,225
Sep 4, 2026
252.50
256.00
251.00
256.00
256.00
47,689,189
Sep 3, 2026
253.50
254.50
247.50
247.50
247.50
28,712,515
Sep 2, 2026
253.00
255.00
250.50
251.00
251.00
27,815,114
Sep 1, 2026
253.00
256.00
251.00
256.00
256.00
29,000,052
Aug 31, 2026
249.50
251.00
246.00
250.00
250.00
34,461,565
Aug 28, 2026
255.50
256.50
251.00
253.00
253.00
30,726,342
Aug 27, 2026
248.50
256.50
248.50
252.00
252.00
40,754,846
Aug 26, 2026
243.00
248.00
241.50
246.50
246.50
23,533,805
Aug 25, 2026
242.00
243.50
238.00
243.00
243.00
35,368,212
Aug 24, 2026
246.00
246.50
243.50
243.50
243.50
22,420,689
Aug 21, 2026
245.00
247.00
243.00
245.50
245.50
24,150,184
Aug 20, 2026
250.50
250.50
244.00
246.50
246.50
25,739,687
Aug 19, 2026
245.00
247.00
242.50
245.00
245.00
34,855,147
Aug 18, 2026
255.00
256.50
247.50
249.00
249.00
48,047,465
Aug 17, 2026
259.50
261.00
255.00
255.00
255.00
34,360,164
Aug 14, 2026
262.00
264.50
257.50
259.50
259.50
49,247,604
Aug 13, 2026
274.50
274.50
261.00
262.00
262.00
92,698,114
Aug 12, 2026
264.50
270.50
264.00
270.00
270.00
58,028,203
Aug 11, 2026
266.00
266.00
260.50
263.00
263.00
24,024,583
Aug 10, 2026
262.50
266.50
262.00
264.50
264.50
33,745,681
Aug 7, 2026
265.50
267.00
258.00
260.00
260.00
37,720,298
Aug 6, 2026
258.50
265.00
257.50
264.50
264.50
79,995,760
Aug 5, 2026
257.00
260.50
256.00
258.50
258.50
70,661,389
Aug 4, 2026
249.00
254.50
246.00
250.00
250.00
40,209,747
Aug 3, 2026
244.50
254.00
242.50
253.00
253.00
51,583,093
Jul 31, 2026
245.00
252.00
242.50
250.50
250.50
96,232,985
Jul 30, 2026
236.00
237.50
226.50
229.50
229.50
74,299,712
Jul 29, 2026
240.00
246.50
231.00
237.00
237.00
82,004,943
Jul 28, 2026
246.00
247.00
238.00
238.00
238.00
51,017,638
Jul 27, 2026
253.00
254.50
246.00
253.00
253.00
35,062,266
Jul 24, 2026
254.00
256.00
251.50
252.50
252.50
32,814,582
Jul 23, 2026
256.50
259.50
253.50
257.50
257.50
62,121,101
Jul 22, 2026
249.00
259.00
248.00
251.50
251.50
66,051,511
Jul 21, 2026
238.00
247.00
236.50
246.00
246.00
50,049,475
Jul 20, 2026
235.50
238.50
230.50
234.50
234.50
47,619,834
Jul 17, 2026
238.00
241.50
233.00
234.00
234.00
67,239,137
Jul 16, 2026
240.50
244.00
238.00
242.50
242.50
37,128,310
Jul 15, 2026
236.00
241.00
235.50
239.00
239.00
35,204,710
Jul 14, 2026
236.00
237.00
230.00
235.50
235.50
46,603,460
Jul 13, 2026
242.00
242.50
236.50
236.50
236.50
36,758,505
Jul 9, 2026
238.00
240.00
234.50
237.50
237.50
38,817,358
Jul 8, 2026
240.00
240.50
234.00
237.50
237.50
36,721,523
Jul 7, 2026
243.00
243.00
236.00
237.00
237.00
49,448,509
Jul 6, 2026
243.50
247.50
240.50
242.00
242.00
42,276,658
Jul 3, 2026
237.00
241.00
236.00
240.50
240.50
49,052,306
Jul 2, 2026
7.171792
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
239.00
243.00
238.00
239.00
239.00
64,828,330
Jul 1, 2026
255.00
255.50
248.00
248.00
240.83
63,616,512
Jun 30, 2026
251.50
255.50
249.00
251.00
243.74
51,218,467
Jun 29, 2026
250.00
252.00
246.00
246.50
239.37
47,188,706
Jun 26, 2026
255.50
255.50
248.00
248.50
241.31
76,100,217
Jun 25, 2026
260.50
262.50
257.50
257.50
250.05
41,360,011
Jun 24, 2026
255.00
261.00
255.00
256.00
248.60
59,641,357
Jun 23, 2026
270.00
270.50
259.00
259.50
252.00
87,176,477
Jun 22, 2026
270.00
275.50
268.50
268.50
260.74
63,638,370
Jun 18, 2026
270.50
271.50
268.50
268.50
260.74
67,328,101
Jun 17, 2026
266.00
272.00
264.00
272.00
264.13
40,918,113
Jun 16, 2026
270.00
271.00
265.50
269.00
261.22
54,847,841
Jun 15, 2026
271.00
272.50
265.00
267.50
259.76
53,635,501
Jun 12, 2026
266.50
269.00
260.00
260.50
252.97
58,714,860
Jun 11, 2026
260.00
262.50
251.50
258.50
251.02
88,135,941
Jun 10, 2026
271.00
274.00
262.50
263.00
255.39
82,371,415
Jun 9, 2026
270.50
277.50
268.50
277.50
269.48
71,791,661
Jun 8, 2026
257.50
272.00
257.50
269.50
261.71
112,878,529
Jun 5, 2026
290.50
292.50
278.00
284.50
276.27
89,253,266
Jun 4, 2026
309.00
309.00
293.00
293.00
284.53
105,281,727
Jun 3, 2026
306.00
314.00
299.00
309.00
300.06
146,416,447
Jun 2, 2026
297.50
302.00
293.00
301.50
292.78
110,375,105
Jun 1, 2026
302.00
304.50
293.00
293.50
285.01
194,094,294
May 29, 2026
269.00
289.00
268.00
289.00
280.64
282,852,094
May 28, 2026
265.00
269.50
259.50
263.00
255.39
71,820,253
May 27, 2026
263.00
269.00
261.00
264.00
256.37
76,194,767
May 26, 2026
262.50
263.50
257.00
259.00
251.51
54,322,447
May 25, 2026
255.00
263.50
255.00
261.00
253.45
119,013,627
May 22, 2026
249.00
251.50
245.00
250.00
242.77
55,061,095
May 21, 2026
245.00
249.00
244.00
247.50
240.34
50,459,560
May 20, 2026
246.50
246.50
239.50
240.00
233.06
61,055,296
May 19, 2026
251.00
254.00
244.00
245.00
237.91
68,744,554
May 18, 2026
251.00
251.00
241.00
248.50
241.31
60,689,919
May 15, 2026
249.00
260.00
247.00
248.50
241.31
134,968,302
May 14, 2026
255.00
255.00
244.00
244.50
237.43
71,191,228
May 13, 2026
246.50
251.00
242.50
251.00
243.74
70,431,323
May 12, 2026
254.00
254.00
246.00
250.00
242.77
81,122,139
May 11, 2026
256.50
258.00
251.00
252.00
244.71
61,755,068
May 8, 2026
254.00
256.00
245.50
250.00
242.77
98,286,050
May 7, 2026
255.00
258.00
250.00
253.50
246.17
125,546,014
May 6, 2026
246.50
253.00
245.00
252.00
244.71
233,432,260
May 5, 2026
227.50
240.00
227.00
239.50
232.57
155,860,044
May 4, 2026
224.00
229.50
223.50
227.50
220.92
55,806,920
Apr 30, 2026
224.50
230.00
219.50
219.50
213.15
71,802,349
Apr 29, 2026
226.00
226.00
222.00
225.00
218.49
42,650,013
Apr 28, 2026
230.00
234.00
225.00
225.50
218.98
101,695,092
Apr 27, 2026
224.00
230.00
220.00
228.00
221.41
106,041,417
Apr 24, 2026
227.00
227.00
218.00
221.50
215.09
75,559,985
Apr 23, 2026
229.50
233.00
218.00
225.00
218.49
169,098,376
Apr 22, 2026
213.00
223.50
212.50
221.00
214.61
135,835,479
Apr 21, 2026
210.00
213.00
209.50
211.00
204.90
55,956,369
Apr 20, 2026
206.00
209.50
204.50
207.50
201.50
38,137,175
Apr 17, 2026
207.50
209.50
203.50
206.00
200.04
47,524,705
Apr 16, 2026
207.50
211.00
206.00
207.00
201.01
44,353,061
Apr 15, 2026
211.50
211.50
206.50
207.50
201.50
69,041,187
Apr 14, 2026
204.00
208.00
203.50
207.50
201.50
56,963,436
Apr 13, 2026
200.00
202.50
198.50
200.00
194.22
36,786,764
Apr 10, 2026
200.50
202.50
199.50
200.50
194.70
55,780,853
Apr 9, 2026
201.00
201.50
198.00
200.00
194.22
40,511,384
Apr 8, 2026
196.50
202.00
196.50
201.50
195.67
65,536,699
Apr 7, 2026
195.00
195.50
189.50
192.00
186.45
35,130,860
Apr 2, 2026
198.00
199.00
191.50
193.00
187.42
36,299,062
Apr 1, 2026
195.00
197.50
194.50
197.00
191.30
44,327,183
Mar 31, 2026
191.00
192.50
187.50
187.50
182.08
85,781,264
Mar 30, 2026
194.50
195.50
193.00
194.00
188.39
44,238,703
Mar 27, 2026
197.00
200.50
196.50
199.50
193.73
28,552,049
Mar 26, 2026
202.50
206.00
200.50
200.50
194.70
40,681,455
Mar 25, 2026
200.00
201.00
197.00
200.00
194.22
40,930,016
Mar 24, 2026
198.50
199.50
194.00
195.00
189.36
53,882,508
Mar 23, 2026
196.50
197.50
195.00
196.00
190.33
73,041,333
Mar 20, 2026
203.50
205.00
200.50
203.00
197.13
89,100,557
Mar 19, 2026
207.50
207.50
205.00
205.00
199.07
83,275,296
Mar 18, 2026
212.50
213.50
210.00
210.00
203.93
72,625,994
Mar 17, 2026
215.50
216.50
212.00
212.00
205.87
106,419,159
Mar 16, 2026
216.00
217.50
214.00
216.50
210.24
37,886,518
Mar 13, 2026
211.50
216.00
210.00
214.50
208.30
35,894,769
Mar 12, 2026
217.00
218.50
213.00
214.50
208.30
42,953,811
Mar 11, 2026
212.50
220.00
212.50
219.00
212.67
53,568,046
Mar 10, 2026
216.00
216.50
209.50
209.50
203.44
66,168,862
Mar 9, 2026
208.00
212.50
206.00
210.50
204.41
89,078,875
Mar 6, 2026
221.00
223.50
219.00
223.00
216.55
36,562,334
Mar 5, 2026
224.50
228.00
222.00
224.00
217.52
54,395,081
Mar 4, 2026
224.50
225.00
216.50
217.00
210.72
117,264,053
Mar 3, 2026
239.00
240.00
228.00
229.00
222.38
84,561,556
Mar 2, 2026
234.00
241.00
232.50
239.00
232.09
72,894,162
Feb 26, 2026
253.50
253.50
241.50
243.00
235.97
117,910,827
Feb 25, 2026
235.00
247.00
234.50
246.50
239.37
162,158,621
Feb 24, 2026
229.50
232.50
228.00
232.00
225.29
66,757,493
Feb 23, 2026
229.50
231.00
227.00
228.50
221.89
81,100,478
Feb 11, 2026
222.50
227.00
220.50
227.00
220.44
65,872,532
Feb 10, 2026
220.00
222.00
218.00
221.00
214.61
46,182,261
Feb 9, 2026
219.00
220.50
217.50
218.50
212.18
30,183,295
Feb 6, 2026
215.00
216.50
210.50
215.00
208.78
54,938,386
Feb 5, 2026
217.50
220.00
215.00
215.50
209.27
41,975,910
Feb 4, 2026
214.50
219.00
214.00
219.00
212.67
26,990,407
Feb 3, 2026
218.50
220.00
214.50
216.50
210.24
40,387,110
Feb 2, 2026
219.50
220.00
213.50
214.50
208.30
61,482,988
Jan 30, 2026
223.50
223.50
218.50
220.50
214.12
68,997,336
Jan 29, 2026
226.50
227.50
222.00
224.00
217.52
54,347,878
Jan 28, 2026
227.00
231.50
224.00
225.50
218.98
77,656,661
Jan 27, 2026
226.00
227.00
224.00
225.50
218.98
35,936,182
Jan 26, 2026
222.50
225.00
220.00
224.00
217.52
38,021,744
Jan 23, 2026
225.50
226.50
221.50
221.50
215.09
32,682,740
Jan 22, 2026
223.50
226.00
222.00
223.50
217.04
46,717,048
Jan 21, 2026
221.00
225.00
219.00
219.00
212.67
72,461,575
Jan 20, 2026
228.50
228.50
223.50
223.50
217.04
73,125,523
Jan 19, 2026
233.50
233.50
229.00
229.50
222.86
51,232,322
Jan 16, 2026
235.00
235.00
231.00
234.50
227.72
47,340,006
Jan 15, 2026
234.00
234.00
231.00
233.50
226.75
34,263,022
Jan 14, 2026
228.00
234.50
227.50
234.50
227.72
63,677,855
Jan 13, 2026
230.00
230.50
226.00
226.50
219.95
42,839,849
Jan 12, 2026
233.00
233.00
228.50
228.50
221.89
31,525,354
Jan 9, 2026
230.00
232.00
227.00
230.50
223.83
36,453,268
Jan 8, 2026
237.50
237.50
228.50
229.50
222.86
85,561,505
Jan 7, 2026
237.50
241.50
235.00
238.50
231.60
82,446,725
Jan 6, 2026
237.00
239.00
232.50
236.00
229.18
63,939,915
Jan 5, 2026
234.50
236.00
233.50
234.50
227.72
63,164,221
Jan 2, 2026
232.00
233.50
229.00
232.00
225.29
57,704,460
Dec 31, 2025
228.50
231.50
228.00
230.50
223.83
40,505,358
Dec 30, 2025
230.50
231.00
228.00
228.00
221.41
35,182,695
Dec 29, 2025
227.00
233.00
226.50
231.00
224.32
56,570,767
Dec 26, 2025
225.50
227.50
224.50
225.50
218.98
28,309,367
Dec 24, 2025
225.50
227.50
224.00
224.00
217.52
35,691,897
Dec 23, 2025
225.50
226.00
223.50
224.00
217.52
29,072,621
Dec 22, 2025
224.50
225.50
223.00
224.00
217.52
39,334,152
Dec 19, 2025
219.00
221.50
218.00
221.50
215.09
40,816,061
Dec 18, 2025
214.50
217.00
213.50
216.00
209.75
47,662,851
Dec 17, 2025
218.00
219.50
216.00
216.50
210.24
41,170,423
Dec 16, 2025
220.00
220.50
215.00
218.00
211.70
59,731,441
Dec 15, 2025
221.00
223.00
220.50
221.50
215.09
41,393,524
Dec 12, 2025
227.00
228.50
225.00
227.00
220.44
28,800,768
Dec 11, 2025
234.00
234.50
226.00
226.00
219.46
56,426,793
Dec 10, 2025
236.00
236.00
232.00
233.50
226.75
35,301,661
Dec 9, 2025
233.00
236.50
232.00
235.00
228.20
53,342,004
Dec 8, 2025
231.50
232.00
229.00
232.00
225.29
29,235,914
Dec 5, 2025
229.00
231.50
228.50
231.00
224.32
34,284,096
Dec 4, 2025
230.00
230.00
227.50
228.50
221.89
25,112,739
Dec 3, 2025
225.00
230.00
225.00
227.00
220.44
51,488,715
Dec 2, 2025
220.50
225.00
220.50
222.00
215.58
48,093,660
Dec 1, 2025
225.00
226.00
222.00
222.00
215.58
50,775,578
Nov 28, 2025
229.50
229.50
225.00
225.50
218.98
55,419,918
Nov 27, 2025
229.00
232.00
226.00
231.00
224.32
62,010,923
Nov 26, 2025
221.00
228.00
221.00
227.00
220.44
67,295,295
Nov 25, 2025
225.00
226.00
219.00
219.00
212.67
71,531,864
Nov 24, 2025
226.50
227.00
220.00
220.00
213.64
96,559,056
Nov 21, 2025
226.00
229.50
225.00
225.00
218.49
92,224,538
Nov 20, 2025
237.00
238.00
232.50
236.50
229.66
77,074,387
Nov 19, 2025
226.50
230.00
226.50
229.00
222.38
69,017,030
Nov 18, 2025
231.50
237.00
230.00
230.00
223.35
74,877,047
Nov 17, 2025
241.00
242.00
235.00
236.00
229.18
82,230,187
Nov 14, 2025
246.50
247.00
241.00
241.00
234.03
107,025,603
Nov 13, 2025
256.00
256.00
247.00
252.00
244.71
89,314,039
Nov 12, 2025
248.00
252.00
245.00
251.00
243.74
63,578,429
Nov 11, 2025
251.00
252.00
246.50
246.50
239.37
49,323,677
Nov 10, 2025
245.00
250.00
244.00
249.50
242.28
50,699,016
Nov 7, 2025
246.00
250.50
244.00
244.00
236.94
48,667,340
Nov 6, 2025
249.50
250.50
246.00
248.00
240.83
64,418,664
Nov 5, 2025
239.00
248.50
237.00
247.00
239.86
111,699,424
Nov 4, 2025
252.00
255.00
244.00
244.00
236.94
91,077,032
Nov 3, 2025
255.00
256.50
250.00
251.50
244.23
92,588,580
Oct 31, 2025
261.00
262.00
257.00
257.50
250.05
60,671,044
Oct 30, 2025
262.50
265.00
256.50
262.00
254.42
105,395,242
