Hon Hai Precision Industry Co
Sector:
Information Technology,
Industry:
Electronic Components
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 Jun 2024 |
USD |
12.6 |
12.78 |
12.42 |
12.78 |
12.78 |
-0.04 (-0.31%)
|
18,838 |
21 Jun 2024 |
USD |
13.14 |
13.2 |
12.38 |
12.82 |
12.82 |
-0.46 (-3.46%)
|
98,984 |
20 Jun 2024 |
USD |
13.3 |
13.56 |
13.22 |
13.28 |
13.28 |
+0.76 (+6.07%)
|
54,869 |
19 Jun 2024 |
USD |
12.64 |
12.68 |
12.48 |
12.52 |
12.52 |
+0.18 (+1.46%)
|
28,957 |
18 Jun 2024 |
USD |
12.26 |
12.34 |
12.14 |
12.34 |
12.34 |
0.0 (0.0%)
|
21,581 |
17 Jun 2024 |
USD |
12.16 |
12.34 |
12.16 |
12.34 |
12.34 |
+0.16 (+1.31%)
|
40,941 |
14 Jun 2024 |
USD |
12 |
12.18 |
12 |
12.18 |
12.18 |
+0.34 (+2.87%)
|
17,928 |
13 Jun 2024 |
USD |
11.7 |
12.02 |
11.7 |
11.84 |
11.84 |
+0.18 (+1.54%)
|
36,705 |
12 Jun 2024 |
USD |
11.3 |
11.76 |
11.3 |
11.66 |
11.66 |
+0.64 (+5.81%)
|
56,100 |
11 Jun 2024 |
USD |
11.14 |
11.14 |
10.84 |
11.02 |
11.02 |
+0.1 (+0.92%)
|
23,712 |
10 Jun 2024 |
USD |
10.88 |
10.96 |
10.82 |
10.92 |
10.92 |
-0.04 (-0.36%)
|
9,334 |
7 Jun 2024 |
USD |
11 |
11 |
10.72 |
10.96 |
10.96 |
+0.02 (+0.18%)
|
14,621 |
6 Jun 2024 |
USD |
11.16 |
11.18 |
10.92 |
10.94 |
10.94 |
-0.24 (-2.15%)
|
43,518 |
5 Jun 2024 |
USD |
10.5 |
11.46 |
10.5 |
11.18 |
11.18 |
+0.74 (+7.09%)
|
86,277 |
4 Jun 2024 |
USD |
10.5 |
10.5 |
10.34 |
10.44 |
10.44 |
-0.26 (-2.43%)
|
35,789 |
3 Jun 2024 |
USD |
10.72 |
11.08 |
10.7 |
10.7 |
10.7 |
+0.24 (+2.29%)
|
100,367 |
31 May 2024 |
USD |
10.8 |
10.8 |
10.42 |
10.46 |
10.46 |
-0.54 (-4.91%)
|
105,332 |
30 May 2024 |
USD |
10.94 |
11 |
10.82 |
11 |
11 |
-0.04 (-0.36%)
|
65,150 |
29 May 2024 |
USD |
11.16 |
11.16 |
11 |
11.04 |
11.04 |
-0.36 (-3.16%)
|
45,638 |
28 May 2024 |
USD |
11.4 |
11.5 |
11.4 |
11.4 |
11.4 |
+0.58 (+5.36%)
|
32,653 |
24 May 2024 |
USD |
10.6 |
10.88 |
10.6 |
10.82 |
10.82 |
+0.24 (+2.27%)
|
37,275 |
23 May 2024 |
USD |
10.64 |
10.66 |
10.54 |
10.58 |
10.58 |
+0.22 (+2.12%)
|
97,777 |
22 May 2024 |
USD |
10.3 |
10.54 |
10.3 |
10.36 |
10.36 |
+0.22 (+2.17%)
|
47,612 |
21 May 2024 |
USD |
10.04 |
10.2 |
10.04 |
10.14 |
10.14 |
-0.26 (-2.50%)
|
116,030 |
20 May 2024 |
USD |
10.3 |
10.4 |
10.26 |
10.4 |
10.4 |
-0.06 (-0.57%)
|
23,198 |
17 May 2024 |
USD |
10.04 |
10.54 |
10.04 |
10.46 |
10.46 |
-0.08 (-0.76%)
|
107,652 |
16 May 2024 |
USD |
10.58 |
10.66 |
10.4 |
10.54 |
10.54 |
-0.12 (-1.13%)
|
53,067 |
15 May 2024 |
USD |
10.44 |
10.7 |
10.44 |
10.66 |
10.66 |
+0.34 (+3.29%)
|
46,640 |
14 May 2024 |
USD |
10.18 |
10.44 |
10.1 |
10.32 |
10.32 |
+0.08 (+0.78%)
|
14,379 |
13 May 2024 |
USD |
10.3 |
10.38 |
9.6 |
10.24 |
10.24 |
-0.06 (-0.58%)
|
228,326 |