Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,074.70 +480.59 (+0.73%) CMC Crypto 200
1,403.90 -13.97 (-0.99%)
Hon Hai Precision Industry Co., Ltd. (2317.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 192.50 | 198.50 | 191.00 | 198.00 | 198.00 | 123,524,930 |
| 13 Jun 2024 | 191.00 | 195.00 | 188.00 | 192.00 | 192.00 | 146,691,778 |
| 12 Jun 2024 | 184.00 | 188.00 | 182.50 | 187.50 | 187.50 | 124,760,086 |
| 11 Jun 2024 | 179.00 | 181.50 | 177.50 | 180.50 | 180.50 | 83,420,531 |
| 07 Jun 2024 | 177.50 | 180.00 | 176.50 | 177.50 | 177.50 | 55,448,022 |
| 06 Jun 2024 | 181.50 | 183.00 | 177.50 | 177.50 | 177.50 | 121,092,025 |
| 05 Jun 2024 | 171.00 | 178.00 | 168.50 | 175.50 | 175.50 | 117,365,054 |
| 04 Jun 2024 | 175.00 | 176.50 | 170.00 | 171.00 | 171.00 | 101,915,226 |
| 03 Jun 2024 | 177.00 | 179.50 | 174.50 | 176.50 | 176.50 | 89,188,697 |
| 31 May 2024 | 177.00 | 179.00 | 172.00 | 172.00 | 172.00 | 147,141,860 |
| 30 May 2024 | 177.00 | 179.50 | 176.00 | 176.50 | 176.50 | 78,702,491 |
| 29 May 2024 | 185.50 | 186.00 | 180.50 | 180.50 | 180.50 | 75,213,627 |
| 28 May 2024 | 185.50 | 186.00 | 183.50 | 185.50 | 185.50 | 67,804,130 |
| 27 May 2024 | 179.00 | 185.00 | 178.50 | 185.00 | 185.00 | 113,997,157 |
| 24 May 2024 | 172.00 | 176.00 | 171.00 | 176.00 | 176.00 | 69,225,558 |
| 23 May 2024 | 173.50 | 174.00 | 169.50 | 173.00 | 173.00 | 83,577,643 |
| 22 May 2024 | 166.00 | 170.50 | 166.00 | 169.00 | 169.00 | 55,204,400 |
| 21 May 2024 | 166.00 | 168.50 | 165.50 | 166.00 | 166.00 | 46,498,585 |
| 20 May 2024 | 170.00 | 170.50 | 166.00 | 167.50 | 167.50 | 73,840,961 |
| 17 May 2024 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | 87,995,690 |
| 16 May 2024 | 175.00 | 179.00 | 170.50 | 171.50 | 171.50 | 149,892,909 |
| 15 May 2024 | 168.00 | 174.00 | 165.50 | 170.50 | 170.50 | 155,589,110 |
| 14 May 2024 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 124,475,075 |
| 13 May 2024 | 171.00 | 173.00 | 169.00 | 169.50 | 169.50 | 77,795,848 |
| 10 May 2024 | 171.50 | 172.00 | 167.00 | 169.50 | 169.50 | 84,399,408 |
| 09 May 2024 | 169.50 | 175.00 | 169.50 | 170.50 | 170.50 | 113,944,686 |
| 08 May 2024 | 168.50 | 171.50 | 168.00 | 169.50 | 169.50 | 75,120,589 |
| 07 May 2024 | 169.50 | 171.00 | 166.50 | 169.50 | 169.50 | 124,701,709 |
| 06 May 2024 | 161.50 | 168.50 | 161.00 | 167.50 | 167.50 | 177,370,587 |
| 03 May 2024 | 157.50 | 159.00 | 156.00 | 156.00 | 156.00 | 67,145,053 |
| 02 May 2024 | 153.50 | 155.00 | 152.00 | 154.00 | 154.00 | 67,014,593 |
| 30 Apr 2024 | 159.50 | 161.00 | 156.00 | 156.00 | 156.00 | 72,258,292 |
| 29 Apr 2024 | 157.00 | 161.00 | 156.00 | 158.50 | 158.50 | 98,183,957 |
| 26 Apr 2024 | 156.50 | 158.00 | 154.00 | 155.00 | 155.00 | 99,130,006 |
| 25 Apr 2024 | 153.00 | 154.50 | 151.00 | 151.50 | 151.50 | 108,275,889 |
| 24 Apr 2024 | 147.50 | 157.00 | 146.50 | 156.00 | 156.00 | 191,980,597 |
| 23 Apr 2024 | 145.50 | 146.50 | 143.50 | 144.00 | 144.00 | 67,495,791 |
| 22 Apr 2024 | 141.50 | 145.50 | 141.50 | 143.00 | 143.00 | 71,191,312 |
| 19 Apr 2024 | 146.00 | 147.50 | 140.00 | 143.00 | 143.00 | 132,498,553 |
| 18 Apr 2024 | 144.50 | 148.50 | 144.50 | 148.00 | 148.00 | 74,990,020 |
| 17 Apr 2024 | 143.00 | 147.50 | 141.00 | 146.50 | 146.50 | 105,075,694 |
| 16 Apr 2024 | 142.50 | 143.00 | 137.50 | 141.00 | 141.00 | 175,513,013 |
| 15 Apr 2024 | 148.50 | 150.00 | 144.50 | 146.00 | 146.00 | 111,843,413 |
| 12 Apr 2024 | 151.00 | 153.50 | 148.50 | 150.50 | 150.50 | 117,153,973 |
| 11 Apr 2024 | 153.00 | 153.50 | 147.00 | 150.00 | 150.00 | 171,910,054 |
| 10 Apr 2024 | 159.00 | 160.00 | 154.00 | 154.50 | 154.50 | 97,698,334 |
| 09 Apr 2024 | 158.50 | 161.50 | 155.50 | 158.00 | 158.00 | 101,725,664 |
| 08 Apr 2024 | 159.00 | 160.00 | 156.50 | 158.00 | 158.00 | 108,228,836 |
| 03 Apr 2024 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 141,177,640 |
| 02 Apr 2024 | 152.00 | 159.50 | 151.00 | 159.00 | 159.00 | 178,365,027 |
| 01 Apr 2024 | 151.00 | 154.50 | 150.00 | 150.50 | 150.50 | 77,891,382 |
| 29 Mar 2024 | 157.00 | 157.50 | 150.50 | 151.50 | 151.50 | 123,239,000 |
| 28 Mar 2024 | 150.50 | 157.00 | 150.00 | 155.50 | 155.50 | 196,277,222 |
| 27 Mar 2024 | 143.00 | 150.00 | 143.00 | 148.50 | 148.50 | 146,369,404 |
| 26 Mar 2024 | 146.00 | 147.00 | 139.00 | 142.00 | 142.00 | 180,436,950 |
| 25 Mar 2024 | 147.00 | 147.50 | 143.00 | 145.50 | 145.50 | 145,490,405 |
| 22 Mar 2024 | 144.00 | 148.50 | 142.00 | 145.50 | 145.50 | 236,266,998 |
| 21 Mar 2024 | 141.00 | 145.00 | 139.00 | 142.50 | 142.50 | 183,957,559 |
| 20 Mar 2024 | 136.50 | 142.00 | 135.50 | 138.00 | 138.00 | 204,806,549 |
| 19 Mar 2024 | 133.00 | 136.00 | 130.00 | 136.00 | 136.00 | 171,242,442 |
| 18 Mar 2024 | 133.00 | 137.00 | 131.50 | 136.00 | 136.00 | 239,249,130 |
| 15 Mar 2024 | 128.00 | 133.00 | 127.00 | 132.00 | 132.00 | 403,022,484 |
| 14 Mar 2024 | 121.00 | 121.50 | 117.00 | 121.00 | 121.00 | 191,622,484 |
| 13 Mar 2024 | 121.50 | 123.50 | 118.00 | 120.50 | 120.50 | 338,406,505 |
| 12 Mar 2024 | 111.50 | 119.00 | 111.50 | 119.00 | 119.00 | 347,034,486 |
| 11 Mar 2024 | 105.00 | 111.50 | 105.00 | 109.50 | 109.50 | 139,480,002 |
| 08 Mar 2024 | 107.50 | 108.50 | 104.50 | 105.00 | 105.00 | 68,582,080 |
| 07 Mar 2024 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 47,505,374 |
| 06 Mar 2024 | 106.00 | 107.50 | 105.50 | 106.50 | 106.50 | 40,347,458 |
| 05 Mar 2024 | 107.00 | 108.50 | 106.50 | 106.50 | 106.50 | 75,461,014 |
| 04 Mar 2024 | 102.50 | 107.00 | 102.50 | 106.50 | 106.50 | 106,351,735 |
| 01 Mar 2024 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 28,121,335 |
| 29 Feb 2024 | 103.00 | 103.50 | 103.00 | 103.00 | 103.00 | 38,390,662 |
| 27 Feb 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 28,688,693 |
| 26 Feb 2024 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 19,894,677 |
| 23 Feb 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 17,252,304 |
| 22 Feb 2024 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 19,601,423 |
| 21 Feb 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 18,479,374 |
| 20 Feb 2024 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 39,410,270 |
| 19 Feb 2024 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 24,938,217 |
| 16 Feb 2024 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | 32,615,887 |
| 15 Feb 2024 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 27,953,440 |
| 05 Feb 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 17,438,135 |
| 02 Feb 2024 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | 16,516,773 |
| 01 Feb 2024 | 102.50 | 103.00 | 102.00 | 103.00 | 103.00 | 14,397,907 |
| 31 Jan 2024 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 18,545,562 |
| 30 Jan 2024 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | 17,551,728 |
| 29 Jan 2024 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | 16,386,992 |
| 26 Jan 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 25,615,989 |
| 25 Jan 2024 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 24,228,872 |
| 24 Jan 2024 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | 13,198,166 |
| 23 Jan 2024 | 100.00 | 101.50 | 99.90 | 101.00 | 101.00 | 18,993,909 |
| 22 Jan 2024 | 100.50 | 101.00 | 99.90 | 99.90 | 99.90 | 22,982,811 |
| 19 Jan 2024 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 16,417,094 |
| 18 Jan 2024 | 99.00 | 100.00 | 98.90 | 99.90 | 99.90 | 18,106,511 |
| 17 Jan 2024 | 99.80 | 100.00 | 98.50 | 98.60 | 98.60 | 47,592,663 |
| 16 Jan 2024 | 99.80 | 100.50 | 99.30 | 100.00 | 100.00 | 25,892,269 |
| 15 Jan 2024 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 22,480,585 |
| 12 Jan 2024 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 29,241,441 |
| 11 Jan 2024 | 100.00 | 102.00 | 99.70 | 100.50 | 100.50 | 34,453,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.