Comparing Back to the side-by-side chart ↗
Hon Hai Precision Industry Co Ltd (2317.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 56 out of 100 (momentum 61 · quality 30 · valuation 60), as of 2026-10-31.
- Signal: Resizing — 21.8% off its high — 21.8% below its 52-week high — a deeper resizing of the trend, not a shallow dip. (as of 2026-10-30)
- Trend: Hon Hai Precision Industry Co Ltd trades 1.3% below its 50-day and 2.7% above its 200-day moving average. (as of 2026-10-30)
- Index seat: Rubin Build-Out 100
Hon Hai Precision Industry, known to most people as Foxconn, builds electronic products that other brands design and sell rather than putting its own name on them. It assembles phones, wearables, televisions and games consoles, alongside servers, routers, edge-computing gear and data-centre equipment, plus computers, printers, connectors, optical parts and automotive electronics.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2317.TW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 245.00 | 246.00 | 240.00 | 245.50 | -1.01% | 33,541,077 |
| 2026-10-29 | 250.00 | 253.50 | 247.00 | 248.00 | -1.39% | 20,886,437 |
| 2026-10-28 | 248.00 | 252.00 | 246.50 | 251.50 | +1.62% | 41,376,675 |
| 2026-10-27 | 246.50 | 248.50 | 244.00 | 247.50 | +1.02% | 52,105,881 |
| 2026-10-23 | 245.00 | 245.00 | 245.00 | 245.00 | +0.00% | 0 |
| 2026-10-22 | 249.50 | 250.50 | 244.50 | 245.00 | -2.00% | 25,993,324 |
| 2026-10-21 | 244.50 | 250.00 | 244.50 | 250.00 | +3.52% | 53,398,911 |
| 2026-10-20 | 238.00 | 244.50 | 237.00 | 241.50 | +0.84% | 26,245,878 |
| 2026-10-19 | 242.00 | 242.50 | 238.50 | 239.50 | -1.84% | 29,320,258 |
| 2026-10-16 | 241.50 | 247.00 | 240.50 | 244.00 | +1.88% | 49,281,775 |
| 2026-10-15 | 240.00 | 240.00 | 238.00 | 239.50 | -1.44% | 46,505,020 |
| 2026-10-14 | 241.50 | 246.00 | 241.00 | 243.00 | +1.25% | 33,318,073 |
| 2026-10-13 | 243.50 | 243.50 | 239.00 | 240.00 | -1.84% | 42,787,127 |
| 2026-10-12 | 245.00 | 246.00 | 243.50 | 244.50 | -1.81% | 49,946,827 |
| 2026-10-08 | 251.00 | 251.00 | 249.00 | 249.00 | -1.19% | 38,527,797 |
| 2026-10-07 | 254.00 | 254.50 | 251.50 | 252.00 | -1.56% | 35,038,733 |
| 2026-10-06 | 263.00 | 266.50 | 253.50 | 256.00 | +0.79% | 94,845,143 |
| 2026-10-05 | 254.00 | 256.00 | 253.50 | 254.00 | +1.20% | 45,308,142 |
| 2026-10-02 | 253.00 | 253.00 | 250.50 | 251.00 | -1.18% | 28,438,643 |
| 2026-10-01 | 253.00 | 254.00 | 250.50 | 254.00 | +0.99% | 26,107,736 |
| 2026-09-30 | 253.50 | 254.00 | 251.50 | 251.50 | +0.40% | 26,479,984 |
| 2026-09-29 | 247.00 | 254.00 | 247.00 | 250.50 | +0.00% | 30,194,485 |
| 2026-09-24 | 253.00 | 253.00 | 249.50 | 250.50 | -2.15% | 33,005,343 |
| 2026-09-23 | 255.00 | 257.00 | 255.00 | 256.00 | +1.19% | 34,725,599 |
| 2026-09-22 | 252.00 | 254.00 | 250.50 | 253.00 | +1.20% | 37,641,805 |
| 2026-09-21 | 251.50 | 252.00 | 249.00 | 250.00 | -0.20% | 16,241,779 |
| 2026-09-18 | 252.50 | 253.00 | 249.00 | 250.50 | +0.00% | 43,948,586 |
| 2026-09-17 | 249.50 | 253.50 | 249.50 | 250.50 | +1.01% | 25,821,424 |
| 2026-09-16 | 247.50 | 248.50 | 246.00 | 248.00 | +0.61% | 19,283,592 |
| 2026-09-15 | 247.50 | 250.00 | 246.50 | 246.50 | -0.80% | 15,351,327 |
| 2026-09-14 | 244.50 | 249.50 | 243.50 | 248.50 | +0.20% | 21,657,156 |
| 2026-09-11 | 247.50 | 249.50 | 247.00 | 248.00 | -1.20% | 23,496,234 |
| 2026-09-10 | 250.50 | 252.00 | 247.50 | 251.00 | -0.40% | 38,203,448 |
| 2026-09-09 | 250.50 | 254.00 | 250.50 | 252.00 | +0.20% | 19,302,475 |
| 2026-09-08 | 256.00 | 256.00 | 250.00 | 251.50 | -1.76% | 38,876,753 |
| 2026-09-07 | 258.50 | 259.00 | 252.50 | 256.00 | +0.00% | 33,150,225 |
| 2026-09-04 | 252.50 | 256.00 | 251.00 | 256.00 | +3.43% | 47,689,189 |
| 2026-09-03 | 253.50 | 254.50 | 247.50 | 247.50 | -1.39% | 28,712,515 |
| 2026-09-02 | 253.00 | 255.00 | 250.50 | 251.00 | -1.95% | 27,815,114 |
| 2026-09-01 | 253.00 | 256.00 | 251.00 | 256.00 | +2.40% | 29,000,052 |
| 2026-08-31 | 249.50 | 251.00 | 246.00 | 250.00 | -1.19% | 34,461,565 |
| 2026-08-28 | 255.50 | 256.50 | 251.00 | 253.00 | +0.40% | 30,726,342 |
| 2026-08-27 | 248.50 | 256.50 | 248.50 | 252.00 | +2.23% | 40,754,846 |
| 2026-08-26 | 243.00 | 248.00 | 241.50 | 246.50 | +1.44% | 23,533,805 |
| 2026-08-25 | 242.00 | 243.50 | 238.00 | 243.00 | -0.21% | 35,368,212 |
| 2026-08-24 | 246.00 | 246.50 | 243.50 | 243.50 | -0.81% | 22,420,689 |
| 2026-08-21 | 245.00 | 247.00 | 243.00 | 245.50 | -0.41% | 24,150,184 |
| 2026-08-20 | 250.50 | 250.50 | 244.00 | 246.50 | +0.61% | 25,739,687 |
| 2026-08-19 | 245.00 | 247.00 | 242.50 | 245.00 | -1.61% | 34,855,147 |
| 2026-08-18 | 255.00 | 256.50 | 247.50 | 249.00 | -2.35% | 48,047,465 |
| 2026-08-17 | 259.50 | 261.00 | 255.00 | 255.00 | -1.73% | 34,360,164 |
| 2026-08-14 | 262.00 | 264.50 | 257.50 | 259.50 | -0.95% | 49,247,604 |
| 2026-08-13 | 274.50 | 274.50 | 261.00 | 262.00 | -2.96% | 92,698,114 |
| 2026-08-12 | 264.50 | 270.50 | 264.00 | 270.00 | +2.66% | 58,028,203 |
| 2026-08-11 | 266.00 | 266.00 | 260.50 | 263.00 | -0.57% | 24,024,583 |
| 2026-08-10 | 262.50 | 266.50 | 262.00 | 264.50 | +1.73% | 33,745,681 |
| 2026-08-07 | 265.50 | 267.00 | 258.00 | 260.00 | -1.70% | 37,720,298 |
| 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 |
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 2026-10-30
Quick answers
What is Hon Hai Precision Industry Co Ltd's (2317.TW) latest close?
245.50 on 2026-10-30, 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 2026-10-30.
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 989 daily bars in the Closelook data lake.
What is Hon Hai Precision Industry Co Ltd's Closelooknet score?
56 out of 100 (momentum 61 · quality 30 · valuation 60), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on 2317.TW?
Resizing — 21.8% off its high: 21.8% below its 52-week high — a deeper resizing of the trend, not a shallow dip. As of 2026-10-30. A research diary reading, not advice.
Is 2317.TW above its 50-day and 200-day moving averages?
Hon Hai Precision Industry Co Ltd trades 1.3% below its 50-day and 2.7% above its 200-day moving average (0.6% below its 20-day). As of 2026-10-30.