Hon Hai Precision Industry Co Ltd (2317.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 265.50 | 267.00 | 258.00 | 260.00 | -1.70% | 38,687,190 |
| 2026-08-06 | 258.50 | 265.00 | 257.50 | 264.50 | +2.32% | 79,995,760 |
| 2026-08-05 | 257.00 | 260.50 | 256.00 | 258.50 | +3.40% | 70,661,389 |
| 2026-08-04 | 249.00 | 254.50 | 246.00 | 250.00 | -1.19% | 40,209,747 |
| 2026-08-03 | 244.50 | 254.00 | 242.50 | 253.00 | +1.00% | 51,583,093 |
| 2026-07-31 | 245.00 | 252.00 | 242.50 | 250.50 | +9.15% | 96,232,985 |
| 2026-07-30 | 236.00 | 237.50 | 226.50 | 229.50 | -3.16% | 74,299,712 |
| 2026-07-29 | 240.00 | 246.50 | 231.00 | 237.00 | -0.42% | 82,004,943 |
| 2026-07-28 | 246.00 | 247.00 | 238.00 | 238.00 | -5.93% | 51,017,638 |
| 2026-07-27 | 253.00 | 254.50 | 246.00 | 253.00 | +0.20% | 35,062,266 |
| 2026-07-24 | 254.00 | 256.00 | 251.50 | 252.50 | -1.94% | 32,814,582 |
| 2026-07-23 | 256.50 | 259.50 | 253.50 | 257.50 | +2.39% | 62,121,101 |
| 2026-07-22 | 249.00 | 259.00 | 248.00 | 251.50 | +2.24% | 66,051,511 |
| 2026-07-21 | 238.00 | 247.00 | 236.50 | 246.00 | +4.90% | 50,049,475 |
| 2026-07-20 | 235.50 | 238.50 | 230.50 | 234.50 | +0.21% | 47,619,834 |
| 2026-07-17 | 238.00 | 241.50 | 233.00 | 234.00 | -3.51% | 67,239,137 |
| 2026-07-16 | 240.50 | 244.00 | 238.00 | 242.50 | +1.46% | 37,128,310 |
| 2026-07-15 | 236.00 | 241.00 | 235.50 | 239.00 | +1.49% | 35,204,710 |
| 2026-07-14 | 236.00 | 237.00 | 230.00 | 235.50 | -0.42% | 46,603,460 |
| 2026-07-13 | 242.00 | 242.50 | 236.50 | 236.50 | -0.42% | 36,758,505 |
| 2026-07-10 | 237.50 | 237.50 | 237.50 | 237.50 | +0.00% | 0 |
| 2026-07-09 | 238.00 | 240.00 | 234.50 | 237.50 | +0.00% | 38,817,358 |
| 2026-07-08 | 240.00 | 240.50 | 234.00 | 237.50 | +0.21% | 36,721,523 |
| 2026-07-07 | 243.00 | 243.00 | 236.00 | 237.00 | -2.07% | 49,448,509 |
| 2026-07-06 | 243.50 | 247.50 | 240.50 | 242.00 | +0.62% | 42,276,658 |
| 2026-07-03 | 237.00 | 241.00 | 236.00 | 240.50 | +0.63% | 49,052,306 |
| 2026-07-02 | 239.00 | 243.00 | 238.00 | 239.00 | -3.63% | 64,828,330 |
| 2026-07-01 | 255.00 | 255.50 | 248.00 | 248.00 | -1.20% | 63,616,512 |
| 2026-06-30 | 251.50 | 255.50 | 249.00 | 251.00 | +1.83% | 51,218,467 |
| 2026-06-29 | 250.00 | 252.00 | 246.00 | 246.50 | -0.80% | 47,188,706 |
| 2026-06-26 | 255.50 | 255.50 | 248.00 | 248.50 | -3.50% | 76,100,217 |
| 2026-06-25 | 260.50 | 262.50 | 257.50 | 257.50 | +0.59% | 41,360,011 |
| 2026-06-24 | 255.00 | 261.00 | 255.00 | 256.00 | -1.35% | 59,641,357 |
| 2026-06-23 | 270.00 | 270.50 | 259.00 | 259.50 | -3.35% | 87,176,477 |
| 2026-06-22 | 270.00 | 275.50 | 268.50 | 268.50 | +0.00% | 63,638,370 |
| 2026-06-18 | 270.50 | 271.50 | 268.50 | 268.50 | -1.29% | 67,328,101 |
| 2026-06-17 | 266.00 | 272.00 | 264.00 | 272.00 | +1.12% | 40,918,113 |
| 2026-06-16 | 270.00 | 271.00 | 265.50 | 269.00 | +0.56% | 54,847,841 |
| 2026-06-15 | 271.00 | 272.50 | 265.00 | 267.50 | +2.69% | 53,635,501 |
| 2026-06-12 | 266.50 | 269.00 | 260.00 | 260.50 | +0.77% | 58,714,860 |
| 2026-06-11 | 260.00 | 262.50 | 251.50 | 258.50 | -1.71% | 88,135,941 |
| 2026-06-10 | 271.00 | 274.00 | 262.50 | 263.00 | -5.23% | 82,371,415 |
| 2026-06-09 | 270.50 | 277.50 | 268.50 | 277.50 | +2.97% | 71,791,661 |
| 2026-06-08 | 257.50 | 272.00 | 257.50 | 269.50 | -5.27% | 112,878,529 |
| 2026-06-05 | 290.50 | 292.50 | 278.00 | 284.50 | -2.90% | 89,253,266 |
| 2026-06-04 | 309.00 | 309.00 | 293.00 | 293.00 | -5.18% | 105,281,727 |
| 2026-06-03 | 306.00 | 314.00 | 299.00 | 309.00 | +2.49% | 146,416,447 |
| 2026-06-02 | 297.50 | 302.00 | 293.00 | 301.50 | +2.73% | 110,375,105 |
| 2026-06-01 | 302.00 | 304.50 | 293.00 | 293.50 | +1.56% | 194,094,294 |
| 2026-05-29 | 269.00 | 289.00 | 268.00 | 289.00 | +9.89% | 282,852,094 |
| 2026-05-28 | 265.00 | 269.50 | 259.50 | 263.00 | -0.38% | 71,820,253 |
| 2026-05-27 | 263.00 | 269.00 | 261.00 | 264.00 | +1.93% | 76,194,767 |
| 2026-05-26 | 262.50 | 263.50 | 257.00 | 259.00 | -0.77% | 54,322,447 |
| 2026-05-25 | 255.00 | 263.50 | 255.00 | 261.00 | +4.40% | 119,013,627 |
| 2026-05-22 | 249.00 | 251.50 | 245.00 | 250.00 | +1.01% | 55,061,095 |
| 2026-05-21 | 245.00 | 249.00 | 244.00 | 247.50 | +3.13% | 50,459,560 |
| 2026-05-20 | 246.50 | 246.50 | 239.50 | 240.00 | -2.04% | 61,055,296 |
| 2026-05-19 | 251.00 | 254.00 | 244.00 | 245.00 | -1.41% | 68,744,554 |
| 2026-05-18 | 251.00 | 251.00 | 241.00 | 248.50 | +0.00% | 60,689,919 |
| 2026-05-15 | 249.00 | 260.00 | 247.00 | 248.50 | +1.64% | 134,968,302 |
| 2026-05-14 | 255.00 | 255.00 | 244.00 | 244.50 | -2.59% | 71,191,228 |
| 2026-05-13 | 246.50 | 251.00 | 242.50 | 251.00 | +0.40% | 70,431,323 |
| 2026-05-12 | 254.00 | 254.00 | 246.00 | 250.00 | -0.79% | 81,122,139 |
| 2026-05-11 | 256.50 | 258.00 | 251.00 | 252.00 | +0.80% | 61,755,068 |
| 2026-05-08 | 254.00 | 256.00 | 245.50 | 250.00 | -1.38% | 98,286,050 |
| 2026-05-07 | 255.00 | 258.00 | 250.00 | 253.50 | +0.60% | 125,546,014 |
| 2026-05-06 | 246.50 | 253.00 | 245.00 | 252.00 | +5.22% | 233,432,260 |
| 2026-05-05 | 227.50 | 240.00 | 227.00 | 239.50 | +5.27% | 155,860,044 |
| 2026-05-04 | 224.00 | 229.50 | 223.50 | 227.50 | +3.64% | 55,806,920 |
| 2026-04-30 | 224.50 | 230.00 | 219.50 | 219.50 | -2.44% | 71,802,349 |
| 2026-04-29 | 226.00 | 226.00 | 222.00 | 225.00 | -0.22% | 42,650,013 |
| 2026-04-28 | 230.00 | 234.00 | 225.00 | 225.50 | -1.10% | 101,695,092 |
| 2026-04-27 | 224.00 | 230.00 | 220.00 | 228.00 | +2.93% | 106,041,417 |
| 2026-04-24 | 227.00 | 227.00 | 218.00 | 221.50 | -1.56% | 75,559,985 |
| 2026-04-23 | 229.50 | 233.00 | 218.00 | 225.00 | +1.81% | 169,098,376 |
| 2026-04-22 | 213.00 | 223.50 | 212.50 | 221.00 | +4.74% | 135,835,479 |
| 2026-04-21 | 210.00 | 213.00 | 209.50 | 211.00 | +1.69% | 55,956,369 |
| 2026-04-20 | 206.00 | 209.50 | 204.50 | 207.50 | +0.73% | 38,137,175 |
| 2026-04-17 | 207.50 | 209.50 | 203.50 | 206.00 | -0.48% | 47,524,705 |
| 2026-04-16 | 207.50 | 211.00 | 206.00 | 207.00 | -0.24% | 44,353,061 |
| 2026-04-15 | 211.50 | 211.50 | 206.50 | 207.50 | +0.00% | 69,041,187 |
| 2026-04-14 | 204.00 | 208.00 | 203.50 | 207.50 | +3.75% | 56,963,436 |
| 2026-04-13 | 200.00 | 202.50 | 198.50 | 200.00 | -0.25% | 36,786,764 |
| 2026-04-10 | 200.50 | 202.50 | 199.50 | 200.50 | +0.25% | 55,780,853 |
| 2026-04-09 | 201.00 | 201.50 | 198.00 | 200.00 | -0.74% | 40,511,384 |
| 2026-04-08 | 196.50 | 202.00 | 196.50 | 201.50 | +4.95% | 65,536,699 |
| 2026-04-07 | 195.00 | 195.50 | 189.50 | 192.00 | -0.52% | 35,130,860 |
| 2026-04-02 | 198.00 | 199.00 | 191.50 | 193.00 | -2.03% | 36,299,062 |
| 2026-04-01 | 195.00 | 197.50 | 194.50 | 197.00 | +5.07% | 44,327,183 |
| 2026-03-31 | 191.00 | 192.50 | 187.50 | 187.50 | -3.35% | 85,781,264 |
| 2026-03-30 | 194.50 | 195.50 | 193.00 | 194.00 | -2.76% | 44,238,703 |
| 2026-03-27 | 197.00 | 200.50 | 196.50 | 199.50 | -0.50% | 28,552,049 |
| 2026-03-26 | 202.50 | 206.00 | 200.50 | 200.50 | +0.25% | 40,681,455 |
| 2026-03-25 | 200.00 | 201.00 | 197.00 | 200.00 | +2.56% | 40,930,016 |
| 2026-03-24 | 198.50 | 199.50 | 194.00 | 195.00 | -0.51% | 53,882,508 |
| 2026-03-23 | 196.50 | 197.50 | 195.00 | 196.00 | -3.45% | 73,041,333 |
| 2026-03-20 | 203.50 | 205.00 | 200.50 | 203.00 | -0.98% | 89,100,557 |
| 2026-03-19 | 207.50 | 207.50 | 205.00 | 205.00 | -2.38% | 83,275,296 |
| 2026-03-18 | 212.50 | 213.50 | 210.00 | 210.00 | -0.94% | 72,625,994 |
| 2026-03-17 | 215.50 | 216.50 | 212.00 | 212.00 | -2.08% | 106,419,159 |
| 2026-03-16 | 216.00 | 217.50 | 214.00 | 216.50 | +0.93% | 37,886,518 |
| 2026-03-13 | 211.50 | 216.00 | 210.00 | 214.50 | +0.00% | 35,894,769 |
| 2026-03-12 | 217.00 | 218.50 | 213.00 | 214.50 | -2.05% | 42,953,811 |
| 2026-03-11 | 212.50 | 220.00 | 212.50 | 219.00 | +4.53% | 53,568,046 |
| 2026-03-10 | 216.00 | 216.50 | 209.50 | 209.50 | -0.48% | 66,168,862 |
| 2026-03-09 | 208.00 | 212.50 | 206.00 | 210.50 | -5.61% | 89,078,875 |
| 2026-03-06 | 221.00 | 223.50 | 219.00 | 223.00 | -0.45% | 36,562,334 |
| 2026-03-05 | 224.50 | 228.00 | 222.00 | 224.00 | +3.23% | 54,395,081 |
| 2026-03-04 | 224.50 | 225.00 | 216.50 | 217.00 | -5.24% | 117,264,053 |
| 2026-03-03 | 239.00 | 240.00 | 228.00 | 229.00 | -4.18% | 84,561,556 |
| 2026-03-02 | 234.00 | 241.00 | 232.50 | 239.00 | -1.65% | 72,894,162 |
| 2026-02-26 | 253.50 | 253.50 | 241.50 | 243.00 | -1.42% | 117,910,827 |
| 2026-02-25 | 235.00 | 247.00 | 234.50 | 246.50 | +6.25% | 162,158,621 |
| 2026-02-24 | 229.50 | 232.50 | 228.00 | 232.00 | +1.53% | 66,757,493 |
| 2026-02-23 | 229.50 | 231.00 | 227.00 | 228.50 | +0.66% | 81,100,478 |
| 2026-02-11 | 222.50 | 227.00 | 220.50 | 227.00 | +2.71% | 65,872,532 |
| 2026-02-10 | 220.00 | 222.00 | 218.00 | 221.00 | +1.14% | 46,182,261 |
| 2026-02-09 | 219.00 | 220.50 | 217.50 | 218.50 | +1.63% | 30,183,295 |
| 2026-02-06 | 215.00 | 216.50 | 210.50 | 215.00 | -0.23% | 54,938,386 |
| 2026-02-05 | 217.50 | 220.00 | 215.00 | 215.50 | -1.60% | 41,975,910 |
| 2026-02-04 | 214.50 | 219.00 | 214.00 | 219.00 | +1.15% | 26,990,407 |
| 2026-02-03 | 218.50 | 220.00 | 214.50 | 216.50 | +0.93% | 40,387,110 |
| 2026-02-02 | 219.50 | 220.00 | 213.50 | 214.50 | -2.72% | 61,482,988 |
| 2026-01-30 | 223.50 | 223.50 | 218.50 | 220.50 | -1.56% | 68,997,336 |
| 2026-01-29 | 226.50 | 227.50 | 222.00 | 224.00 | -0.67% | 54,347,878 |
| 2026-01-28 | 227.00 | 231.50 | 224.00 | 225.50 | +0.00% | 77,656,661 |
| 2026-01-27 | 226.00 | 227.00 | 224.00 | 225.50 | +0.67% | 35,936,182 |
| 2026-01-26 | 222.50 | 225.00 | 220.00 | 224.00 | +1.13% | 38,021,744 |
| 2026-01-23 | 225.50 | 226.50 | 221.50 | 221.50 | -0.89% | 32,682,740 |
| 2026-01-22 | 223.50 | 226.00 | 222.00 | 223.50 | +2.05% | 46,717,048 |
| 2026-01-21 | 221.00 | 225.00 | 219.00 | 219.00 | -2.01% | 72,461,575 |
| 2026-01-20 | 228.50 | 228.50 | 223.50 | 223.50 | -2.61% | 73,125,523 |
| 2026-01-19 | 233.50 | 233.50 | 229.00 | 229.50 | -2.13% | 51,232,322 |
| 2026-01-16 | 235.00 | 235.00 | 231.00 | 234.50 | +0.43% | 47,340,006 |
| 2026-01-15 | 234.00 | 234.00 | 231.00 | 233.50 | -0.43% | 34,263,022 |
| 2026-01-14 | 228.00 | 234.50 | 227.50 | 234.50 | +3.53% | 63,677,855 |
| 2026-01-13 | 230.00 | 230.50 | 226.00 | 226.50 | -0.88% | 42,839,849 |
| 2026-01-12 | 233.00 | 233.00 | 228.50 | 228.50 | -0.87% | 31,525,354 |
| 2026-01-09 | 230.00 | 232.00 | 227.00 | 230.50 | +0.44% | 36,453,268 |
| 2026-01-08 | 237.50 | 237.50 | 228.50 | 229.50 | -3.77% | 85,561,505 |
| 2026-01-07 | 237.50 | 241.50 | 235.00 | 238.50 | +1.06% | 82,446,725 |
| 2026-01-06 | 237.00 | 239.00 | 232.50 | 236.00 | +0.64% | 63,939,915 |
| 2026-01-05 | 234.50 | 236.00 | 233.50 | 234.50 | +1.08% | 63,164,221 |
| 2026-01-02 | 232.00 | 233.50 | 229.00 | 232.00 | +0.65% | 57,704,460 |
| 2025-12-31 | 228.50 | 231.50 | 228.00 | 230.50 | +1.10% | 40,505,358 |
| 2025-12-30 | 230.50 | 231.00 | 228.00 | 228.00 | -1.30% | 35,182,695 |
| 2025-12-29 | 227.00 | 233.00 | 226.50 | 231.00 | +2.44% | 56,570,767 |
| 2025-12-26 | 225.50 | 227.50 | 224.50 | 225.50 | +0.67% | 28,309,367 |
| 2025-12-24 | 225.50 | 227.50 | 224.00 | 224.00 | +0.00% | 35,691,897 |
| 2025-12-23 | 225.50 | 226.00 | 223.50 | 224.00 | +0.00% | 29,072,621 |
| 2025-12-22 | 224.50 | 225.50 | 223.00 | 224.00 | +1.13% | 39,334,152 |
| 2025-12-19 | 219.00 | 221.50 | 218.00 | 221.50 | +2.55% | 40,816,061 |
| 2025-12-18 | 214.50 | 217.00 | 213.50 | 216.00 | -0.23% | 47,662,851 |
| 2025-12-17 | 218.00 | 219.50 | 216.00 | 216.50 | -0.69% | 41,170,423 |
| 2025-12-16 | 220.00 | 220.50 | 215.00 | 218.00 | -1.58% | 59,731,441 |
| 2025-12-15 | 221.00 | 223.00 | 220.50 | 221.50 | -2.42% | 41,393,524 |
| 2025-12-12 | 227.00 | 228.50 | 225.00 | 227.00 | +0.44% | 28,800,768 |
| 2025-12-11 | 234.00 | 234.50 | 226.00 | 226.00 | -3.21% | 56,426,793 |
| 2025-12-10 | 236.00 | 236.00 | 232.00 | 233.50 | -0.64% | 35,301,661 |
| 2025-12-09 | 233.00 | 236.50 | 232.00 | 235.00 | +1.29% | 53,342,004 |
| 2025-12-08 | 231.50 | 232.00 | 229.00 | 232.00 | +0.43% | 29,235,914 |
| 2025-12-05 | 229.00 | 231.50 | 228.50 | 231.00 | +1.09% | 34,284,096 |
| 2025-12-04 | 230.00 | 230.00 | 227.50 | 228.50 | +0.66% | 25,112,739 |
| 2025-12-03 | 225.00 | 230.00 | 225.00 | 227.00 | +2.25% | 51,488,715 |
| 2025-12-02 | 220.50 | 225.00 | 220.50 | 222.00 | +0.00% | 48,093,660 |
| 2025-12-01 | 225.00 | 226.00 | 222.00 | 222.00 | -1.55% | 50,775,578 |
| 2025-11-28 | 229.50 | 229.50 | 225.00 | 225.50 | -2.38% | 55,419,918 |
| 2025-11-27 | 229.00 | 232.00 | 226.00 | 231.00 | +1.76% | 62,010,923 |
| 2025-11-26 | 221.00 | 228.00 | 221.00 | 227.00 | +3.65% | 67,295,295 |
| 2025-11-25 | 225.00 | 226.00 | 219.00 | 219.00 | -0.45% | 71,531,864 |
| 2025-11-24 | 226.50 | 227.00 | 220.00 | 220.00 | -2.22% | 96,559,056 |
| 2025-11-21 | 226.00 | 229.50 | 225.00 | 225.00 | -4.86% | 92,224,538 |
| 2025-11-20 | 237.00 | 238.00 | 232.50 | 236.50 | +3.28% | 77,074,387 |
| 2025-11-19 | 226.50 | 230.00 | 226.50 | 229.00 | -0.43% | 69,017,030 |
| 2025-11-18 | 231.50 | 237.00 | 230.00 | 230.00 | -2.54% | 74,877,047 |
| 2025-11-17 | 241.00 | 242.00 | 235.00 | 236.00 | -2.07% | 82,230,187 |
| 2025-11-14 | 246.50 | 247.00 | 241.00 | 241.00 | -4.37% | 107,025,603 |
| 2025-11-13 | 256.00 | 256.00 | 247.00 | 252.00 | +0.40% | 89,314,039 |
| 2025-11-12 | 248.00 | 252.00 | 245.00 | 251.00 | +1.83% | 63,578,429 |
| 2025-11-11 | 251.00 | 252.00 | 246.50 | 246.50 | -1.20% | 49,323,677 |
| 2025-11-10 | 245.00 | 250.00 | 244.00 | 249.50 | +2.25% | 50,699,016 |
| 2025-11-07 | 246.00 | 250.50 | 244.00 | 244.00 | -1.61% | 48,667,340 |
| 2025-11-06 | 249.50 | 250.50 | 246.00 | 248.00 | +0.40% | 64,418,664 |
| 2025-11-05 | 239.00 | 248.50 | 237.00 | 247.00 | +1.23% | 111,699,424 |
| 2025-11-04 | 252.00 | 255.00 | 244.00 | 244.00 | -2.98% | 91,077,032 |
| 2025-11-03 | 255.00 | 256.50 | 250.00 | 251.50 | -2.33% | 92,588,580 |
| 2025-10-31 | 261.00 | 262.00 | 257.00 | 257.50 | -1.72% | 60,671,044 |
| 2025-10-30 | 262.50 | 265.00 | 256.50 | 262.00 | +0.77% | 105,395,242 |
| 2025-10-29 | 254.00 | 263.00 | 253.00 | 260.00 | +4.00% | 122,095,968 |
| 2025-10-28 | 248.00 | 250.00 | 246.50 | 250.00 | +1.42% | 72,210,529 |
| 2025-10-27 | 249.00 | 249.00 | 243.00 | 246.50 | +3.14% | 78,976,148 |
| 2025-10-23 | 240.00 | 240.50 | 238.00 | 239.00 | -1.44% | 47,487,658 |
| 2025-10-22 | 238.00 | 243.00 | 236.50 | 242.50 | +1.46% | 69,466,417 |
| 2025-10-21 | 241.50 | 245.50 | 238.00 | 239.00 | +0.21% | 117,969,555 |
| 2025-10-20 | 230.00 | 239.50 | 229.00 | 238.50 | +5.30% | 149,270,185 |
| 2025-10-17 | 224.00 | 230.00 | 222.50 | 226.50 | +1.57% | 117,393,949 |
| 2025-10-16 | 215.00 | 225.50 | 211.50 | 223.00 | +7.99% | 150,705,656 |
| 2025-10-15 | 207.50 | 208.00 | 203.00 | 206.50 | +0.24% | 63,725,983 |
| 2025-10-14 | 216.00 | 217.50 | 205.00 | 206.00 | -3.29% | 103,962,992 |
| 2025-10-13 | 210.00 | 216.00 | 210.00 | 213.00 | -3.84% | 105,751,618 |
| 2025-10-09 | 227.00 | 227.00 | 221.00 | 221.50 | -1.56% | 54,969,959 |
| 2025-10-08 | 225.00 | 225.50 | 222.00 | 225.00 | -1.53% | 48,654,405 |
| 2025-10-07 | 230.00 | 231.50 | 225.00 | 228.50 | +0.88% | 64,479,912 |
| 2025-10-03 | 226.00 | 228.00 | 224.50 | 226.50 | +0.44% | 51,488,648 |
| 2025-10-02 | 221.50 | 226.00 | 221.00 | 225.50 | +2.97% | 71,706,441 |
| 2025-10-01 | 219.00 | 222.00 | 216.00 | 219.00 | +1.39% | 57,644,055 |
| 2025-09-30 | 224.00 | 224.00 | 215.50 | 216.00 | -1.59% | 87,033,036 |
| 2025-09-29 | 219.50 | 219.50 | 219.50 | 219.50 | +0.00% | 0 |
| 2025-09-26 | 230.00 | 230.50 | 218.50 | 219.50 | -4.57% | 116,991,800 |
| 2025-09-25 | 223.00 | 231.00 | 222.50 | 230.00 | +3.14% | 123,630,302 |
| 2025-09-24 | 222.00 | 223.00 | 219.00 | 223.00 | +0.90% | 64,385,629 |
| 2025-09-23 | 218.00 | 222.00 | 217.50 | 221.00 | +2.31% | 103,442,188 |
| 2025-09-22 | 215.50 | 218.00 | 214.00 | 216.00 | +0.93% | 33,805,955 |
| 2025-09-19 | 216.50 | 217.00 | 214.00 | 214.00 | -0.47% | 56,361,409 |
| 2025-09-18 | 211.50 | 216.00 | 208.00 | 215.00 | +1.42% | 78,891,977 |
| 2025-09-17 | 214.00 | 214.50 | 211.00 | 212.00 | -1.62% | 55,894,730 |
| 2025-09-16 | 217.00 | 217.00 | 213.50 | 215.50 | -0.23% | 49,662,786 |
| 2025-09-15 | 218.50 | 218.50 | 213.00 | 216.00 | -0.69% | 55,330,938 |
| 2025-09-12 | 217.00 | 218.50 | 216.50 | 217.50 | +1.40% | 71,479,522 |
| 2025-09-11 | 212.00 | 216.50 | 209.00 | 214.50 | +2.14% | 129,973,733 |
| 2025-09-10 | 211.00 | 211.00 | 209.00 | 210.00 | +1.20% | 84,148,890 |
| 2025-09-09 | 204.50 | 208.00 | 204.00 | 207.50 | +1.97% | 63,494,345 |
| 2025-09-08 | 206.00 | 207.50 | 202.00 | 203.50 | -0.73% | 44,569,167 |
| 2025-09-05 | 205.50 | 206.50 | 203.00 | 205.00 | +0.99% | 37,057,097 |
| 2025-09-04 | 203.00 | 205.00 | 202.00 | 203.00 | +1.25% | 41,160,693 |
| 2025-09-03 | 198.50 | 201.00 | 197.00 | 200.50 | +1.01% | 33,636,295 |
| 2025-09-02 | 200.00 | 203.50 | 198.00 | 198.50 | +0.00% | 34,829,147 |
| 2025-09-01 | 203.00 | 204.50 | 197.00 | 198.50 | -2.46% | 67,997,565 |
| 2025-08-29 | 206.00 | 207.00 | 202.50 | 203.50 | -1.21% | 52,960,909 |
| 2025-08-28 | 207.50 | 207.50 | 204.00 | 206.00 | -0.96% | 45,436,240 |
| 2025-08-27 | 210.00 | 210.00 | 207.50 | 208.00 | -0.48% | 39,112,918 |
| 2025-08-26 | 207.00 | 209.00 | 206.00 | 209.00 | +0.72% | 40,946,610 |
| 2025-08-25 | 207.00 | 208.00 | 206.00 | 207.50 | +2.47% | 51,151,687 |
| 2025-08-22 | 208.00 | 208.00 | 202.00 | 202.50 | -1.70% | 52,817,040 |
| 2025-08-21 | 201.00 | 206.00 | 201.00 | 206.00 | +2.74% | 66,575,736 |
| 2025-08-20 | 206.00 | 206.50 | 200.00 | 200.50 | -3.61% | 120,493,896 |
| 2025-08-19 | 210.00 | 212.00 | 208.00 | 208.00 | -0.95% | 48,799,892 |
| 2025-08-18 | 207.50 | 210.00 | 206.00 | 210.00 | +1.45% | 71,303,659 |
| 2025-08-15 | 205.00 | 208.00 | 202.00 | 207.00 | +3.76% | 152,202,911 |
| 2025-08-14 | 197.50 | 200.00 | 197.00 | 199.50 | +0.50% | 76,141,475 |
| 2025-08-13 | 198.00 | 199.00 | 193.50 | 198.50 | +0.76% | 99,654,169 |
| 2025-08-12 | 198.50 | 199.00 | 195.50 | 197.00 | -0.51% | 37,740,908 |
| 2025-08-11 | 194.00 | 198.00 | 192.50 | 198.00 | +1.80% | 50,587,400 |
| 2025-08-08 | 197.00 | 197.00 | 193.50 | 194.50 | +0.00% | 63,362,046 |
| 2025-08-07 | 190.00 | 195.00 | 190.00 | 194.50 | +4.57% | 116,627,300 |
| 2025-08-06 | 185.50 | 188.50 | 184.00 | 186.00 | +0.81% | 67,331,558 |
| 2025-08-05 | 182.00 | 185.00 | 182.00 | 184.50 | +2.50% | 50,872,232 |
| 2025-08-04 | 179.50 | 181.00 | 178.50 | 180.00 | +1.12% | 43,591,055 |
| 2025-08-01 | 178.00 | 178.00 | 178.00 | 178.00 | +0.00% | 0 |
| 2025-07-31 | 178.00 | 179.00 | 176.00 | 178.00 | +3.79% | 88,011,311 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.24%). Worst month: Nov (-2.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hon Hai Precision Industry Co Ltd's (2317.TW) latest close?
260.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2317.TW's 52-week high and low?
314.00 high and 187.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Hon Hai Precision Industry Co Ltd's strongest and weakest month historically?
Historically, 2317.TW's strongest calendar month has been May (average +11.24%) and its weakest Nov (average -2.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.