Hon Hai Precision Industry Co., Ltd. (2317.TW)
Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 159.50 | 161.00 | 156.00 | 156.00 | 156.00 | 72,258,292 |
| 29 abr 2024 | 157.00 | 161.00 | 156.00 | 158.50 | 158.50 | 98,183,957 |
| 26 abr 2024 | 156.50 | 158.00 | 154.00 | 155.00 | 155.00 | 99,130,006 |
| 25 abr 2024 | 153.00 | 154.50 | 151.00 | 151.50 | 151.50 | 108,275,889 |
| 24 abr 2024 | 147.50 | 157.00 | 146.50 | 156.00 | 156.00 | 191,980,597 |
| 23 abr 2024 | 145.50 | 146.50 | 143.50 | 144.00 | 144.00 | 67,495,791 |
| 22 abr 2024 | 141.50 | 145.50 | 141.50 | 143.00 | 143.00 | 71,191,312 |
| 19 abr 2024 | 146.00 | 147.50 | 140.00 | 143.00 | 143.00 | 132,498,553 |
| 18 abr 2024 | 144.50 | 148.50 | 144.50 | 148.00 | 148.00 | 74,990,020 |
| 17 abr 2024 | 143.00 | 147.50 | 141.00 | 146.50 | 146.50 | 105,075,694 |
| 16 abr 2024 | 142.50 | 143.00 | 137.50 | 141.00 | 141.00 | 175,513,013 |
| 15 abr 2024 | 148.50 | 150.00 | 144.50 | 146.00 | 146.00 | 111,843,413 |
| 12 abr 2024 | 151.00 | 153.50 | 148.50 | 150.50 | 150.50 | 117,153,973 |
| 11 abr 2024 | 153.00 | 153.50 | 147.00 | 150.00 | 150.00 | 171,910,054 |
| 10 abr 2024 | 159.00 | 160.00 | 154.00 | 154.50 | 154.50 | 97,698,334 |
| 09 abr 2024 | 158.50 | 161.50 | 155.50 | 158.00 | 158.00 | 101,725,664 |
| 08 abr 2024 | 159.00 | 160.00 | 156.50 | 158.00 | 158.00 | 108,228,836 |
| 03 abr 2024 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 141,177,640 |
| 02 abr 2024 | 152.00 | 159.50 | 151.00 | 159.00 | 159.00 | 178,365,027 |
| 01 abr 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 ene 2024 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 18,545,562 |
| 30 ene 2024 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | 17,551,728 |
| 29 ene 2024 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | 16,386,992 |
| 26 ene 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 25,615,989 |
| 25 ene 2024 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 24,228,872 |
| 24 ene 2024 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | 13,198,166 |
| 23 ene 2024 | 100.00 | 101.50 | 99.90 | 101.00 | 101.00 | 18,993,909 |
| 22 ene 2024 | 100.50 | 101.00 | 99.90 | 99.90 | 99.90 | 22,982,811 |
| 19 ene 2024 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 16,417,094 |
| 18 ene 2024 | 99.00 | 100.00 | 98.90 | 99.90 | 99.90 | 18,106,511 |
| 17 ene 2024 | 99.80 | 100.00 | 98.50 | 98.60 | 98.60 | 47,592,663 |
| 16 ene 2024 | 99.80 | 100.50 | 99.30 | 100.00 | 100.00 | 25,892,269 |
| 15 ene 2024 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 22,480,585 |
| 12 ene 2024 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 29,241,441 |
| 11 ene 2024 | 100.00 | 102.00 | 99.70 | 100.50 | 100.50 | 34,453,180 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.