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 |
| 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 |
| 10 May 2024 |
USD |
8.06 |
10.4 |
7.86 |
10.3 |
10.3 |
-0.24 (-2.28%)
|
13,260 |
| 9 May 2024 |
USD |
10.5 |
10.76 |
10.36 |
10.54 |
10.54 |
+0.18 (+1.74%)
|
133,665 |
| 8 May 2024 |
USD |
11.8 |
11.8 |
10.32 |
10.36 |
10.36 |
+0.04 (+0.39%)
|
65,941 |
| 7 May 2024 |
USD |
10.16 |
10.44 |
10.16 |
10.32 |
10.32 |
+0.63 (+6.50%)
|
159,940 |
| 3 May 2024 |
USD |
9.53 |
9.8 |
9.52 |
9.69 |
9.69 |
+0.32 (+3.42%)
|
105,249 |
| 2 May 2024 |
USD |
9.38 |
9.52 |
9.33 |
9.37 |
9.37 |
-0.01 (-0.11%)
|
26,572 |
| 1 May 2024 |
USD |
9.58 |
9.58 |
9.29 |
9.38 |
9.38 |
-0.15 (-1.57%)
|
842 |
| 30 Apr 2024 |
USD |
9.51 |
9.53 |
9.18 |
9.53 |
9.53 |
-0.02 (-0.21%)
|
35,303 |
| 29 Apr 2024 |
USD |
9.53 |
9.62 |
9.5 |
9.55 |
9.55 |
+0.09 (+0.95%)
|
47,430 |
| 26 Apr 2024 |
USD |
9.5 |
9.5 |
9.43 |
9.46 |
9.46 |
+0.22 (+2.38%)
|
7,938 |
| 25 Apr 2024 |
USD |
9.34 |
9.34 |
9.17 |
9.24 |
9.24 |
-0.17 (-1.81%)
|
50,648 |
| 24 Apr 2024 |
USD |
9.5 |
9.59 |
9.35 |
9.41 |
9.41 |
+0.6 (+6.81%)
|
27,037 |
| 23 Apr 2024 |
USD |
8.67 |
8.94 |
8.67 |
8.81 |
8.81 |
+0.19 (+2.20%)
|
85,183 |
| 22 Apr 2024 |
USD |
8.62 |
8.74 |
8.6 |
8.62 |
8.62 |
-0.02 (-0.23%)
|
242,579 |
| 19 Apr 2024 |
USD |
8.74 |
8.81 |
8.55 |
8.64 |
8.64 |
-0.36 (-4%)
|
270,882 |
| 18 Apr 2024 |
USD |
8.77 |
9.1 |
8.77 |
9 |
9 |
+0.07 (+0.78%)
|
108,780 |
| 17 Apr 2024 |
USD |
8.8 |
8.95 |
8.8 |
8.93 |
8.93 |
+0.41 (+4.81%)
|
85,632 |
| 16 Apr 2024 |
USD |
8.74 |
8.75 |
8.5 |
8.52 |
8.52 |
-0.43 (-4.80%)
|
232,055 |
| 15 Apr 2024 |
USD |
9.07 |
9.09 |
8.8 |
8.95 |
8.95 |
-0.16 (-1.76%)
|
34,481 |
| 12 Apr 2024 |
USD |
9.21 |
9.29 |
9.11 |
9.11 |
9.11 |
-0.15 (-1.62%)
|
14,419 |
| 11 Apr 2024 |
USD |
9.42 |
9.42 |
9.08 |
9.26 |
9.26 |
-0.16 (-1.70%)
|
9,954 |
| 10 Apr 2024 |
USD |
9.65 |
9.65 |
9.38 |
9.42 |
9.42 |
-0.37 (-3.78%)
|
51,559 |
| 9 Apr 2024 |
USD |
9.82 |
9.82 |
9.5 |
9.79 |
9.79 |
-0.06 (-0.61%)
|
25,155 |
