Hon Hai Precision ADR

2317q
🏛️ germany →
12.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.85 5.85 5.85 5.85 0.0M
2023-12-28 5.90 5.90 5.90 5.90 0.0M
2023-12-27 5.65 5.65 5.65 5.65 0.0M
2023-12-22 5.65 5.65 5.65 5.65 0.0M
2023-12-21 5.80 5.80 5.80 5.80 0.0M
2023-12-20 5.75 6.35 5.75 6.35 0.0M
2023-12-19 5.70 5.70 5.70 5.70 0.0M
2023-12-18 5.70 5.70 5.50 5.70 0.0M
2023-12-15 5.70 5.70 5.70 5.70 0.0M
2023-12-14 5.60 5.60 5.60 5.60 0.0M
2023-12-13 5.70 5.70 5.70 5.70 0.0M
2023-12-12 5.70 5.70 5.70 5.70 0.0M
2023-12-11 5.75 5.75 5.75 5.75 0.0M
2023-12-08 5.70 5.70 5.70 5.70 0.0M
2023-12-07 5.75 5.75 5.75 5.75 0.0M
2023-12-06 5.75 5.75 5.75 5.75 0.0M
2023-12-05 5.70 5.80 5.70 5.80 0.0M
2023-12-04 5.70 5.70 5.70 5.70 0.0M
2023-12-01 5.75 5.75 5.75 5.75 0.0M
2023-11-30 5.70 5.70 5.70 5.70 0.0M
2023-11-29 5.65 5.80 5.65 5.80 0.0M
2023-11-28 5.65 5.65 5.65 5.65 0.0M
2023-11-27 5.60 5.75 5.60 5.75 0.0M
2023-11-24 5.80 5.85 5.80 5.85 0.0M
2023-11-23 5.80 5.80 5.80 5.80 0.0M
2023-11-22 5.70 5.70 5.70 5.70 0.0M
2023-11-21 5.60 6.00 5.60 6.00 0.0M
2023-11-20 6.20 6.20 5.85 5.85 0.0M
2023-11-17 5.55 5.55 5.55 5.55 0.0M
2023-11-16 5.65 5.65 5.65 5.65 0.0M
2023-11-15 5.55 5.55 5.55 5.55 0.0M
2023-11-14 5.40 5.70 5.40 5.70 0.0M
2023-11-13 5.75 5.80 5.75 5.75 0.0M
2023-11-10 5.45 5.45 5.45 5.45 0.0M
2023-11-09 5.40 5.40 5.40 5.40 0.0M
2023-11-08 5.30 5.30 5.30 5.30 0.0M
2023-11-07 5.30 5.30 5.30 5.30 0.0M
2023-11-06 5.35 5.35 5.35 5.35 0.0M
2023-11-03 5.35 5.35 5.35 5.35 0.0M
2023-11-02 5.30 5.80 5.30 5.80 0.0M
2023-11-01 5.30 5.70 5.30 5.70 0.0M
2023-10-31 5.10 5.60 5.10 5.60 0.0M
2023-10-30 5.45 5.45 5.45 5.45 0.0M
2023-10-27 5.50 5.50 5.50 5.50 0.0M
2023-10-26 5.45 5.80 5.45 5.80 0.0M
2023-10-25 5.45 5.45 5.45 5.45 0.0M
2023-10-24 5.50 5.50 5.50 5.50 0.0M
2023-10-23 5.75 5.75 5.75 5.75 0.0M
2023-10-20 5.75 5.75 5.75 5.75 0.0M
2023-10-19 5.85 6.10 5.80 5.80 0.0M
2023-10-18 5.95 5.95 5.95 5.95 0.0M
2023-10-17 5.95 5.95 5.95 5.95 0.0M
2023-10-16 5.95 6.15 5.95 6.15 0.0M
2023-10-13 5.90 5.90 5.90 5.90 0.0M
2023-10-12 5.95 5.95 5.95 5.95 0.0M
2023-10-11 5.95 5.95 5.95 5.95 0.0M
2023-10-10 6.00 6.15 6.00 6.15 0.0M
2023-10-09 6.05 6.05 6.05 6.05 0.0M
2023-10-06 5.75 6.10 5.75 6.10 0.0M
2023-10-05 5.75 5.75 5.75 5.75 0.0M
2023-10-04 5.90 5.90 5.90 5.90 0.0M
2023-10-03 5.80 5.80 5.80 5.80 0.0M
2023-10-02 5.75 5.75 5.75 5.75 0.0M
2023-09-29 5.80 5.80 5.80 5.80 0.0M
2023-09-28 5.80 5.80 5.80 5.80 0.0M
2023-09-27 5.75 5.75 5.75 5.75 0.0M
2023-09-26 5.80 5.80 5.80 5.80 0.0M
2023-09-25 5.90 6.20 5.90 6.20 0.0M
2023-09-22 5.85 5.85 5.85 5.85 0.0M
2023-09-21 6.05 6.05 5.95 5.95 0.0M
2023-09-20 5.90 6.20 5.90 6.20 0.0M
2023-09-19 5.95 6.05 5.95 6.05 0.0M
2023-09-18 5.95 6.20 5.95 6.10 0.0M
2023-09-15 6.05 6.05 6.05 6.05 0.0M
2023-09-14 5.95 5.95 5.95 5.95 0.0M
2023-09-13 5.90 5.90 5.90 5.90 0.0M
2023-09-12 5.90 5.90 5.90 5.90 0.0M
2023-09-11 5.85 5.85 5.85 5.85 0.0M
2023-09-08 5.85 5.85 5.85 5.85 0.0M
2023-09-07 5.95 5.95 5.95 5.95 0.0M
2023-09-06 5.95 5.95 5.95 5.95 0.0M
2023-09-05 6.00 6.00 6.00 6.00 0.0M
2023-09-04 6.05 6.05 6.05 6.05 0.0M
2023-09-01 5.85 6.25 5.85 6.25 0.0M
2023-08-31 5.80 5.80 5.80 5.80 0.0M
2023-08-30 5.90 5.90 5.90 5.90 0.0M
2023-08-29 6.05 6.20 6.05 6.20 0.0M
2023-08-28 6.05 6.05 6.05 6.05 0.0M
2023-08-25 6.10 6.30 6.10 6.30 0.0M
2023-08-24 6.00 6.00 6.00 6.00 0.0M
2023-08-23 5.80 6.05 5.80 6.05 0.0M
2023-08-22 5.85 6.20 5.85 6.15 0.0M
2023-08-21 6.00 6.00 6.00 6.00 0.0M
2023-08-18 5.90 5.90 5.90 5.90 0.0M
2023-08-17 5.80 5.80 5.80 5.80 0.0M
2023-08-16 5.80 6.00 5.80 5.95 0.0M
2023-08-15 6.00 6.05 5.90 5.90 0.0M
2023-08-14 6.65 6.65 6.65 6.65 0.0M
2023-08-11 6.15 6.15 6.15 6.15 0.0M
2023-08-10 6.20 6.60 6.20 6.60 0.0M
2023-08-09 6.05 6.25 6.05 6.25 0.0M
2023-08-08 6.05 6.05 6.05 6.05 0.0M
2023-08-07 6.15 6.15 6.15 6.15 0.0M
2023-08-04 6.00 6.45 6.00 6.35 0.0M
2023-08-03 6.35 6.35 6.35 6.35 0.0M
2023-08-02 6.15 6.15 6.15 6.15 0.0M
2023-08-01 6.15 6.15 6.15 6.15 0.0M
2023-07-31 6.10 6.60 6.10 6.60 0.0M
2023-07-28 6.15 6.15 6.15 6.15 0.0M
2023-07-27 6.30 6.50 6.00 6.50 0.0M
2023-07-26 6.45 6.45 6.45 6.45 0.0M
2023-07-25 6.05 6.50 6.05 6.45 0.0M
2023-07-24 6.15 6.15 6.15 6.15 0.0M
2023-07-21 6.15 6.15 6.15 6.15 0.0M
2023-07-20 6.15 6.15 6.15 6.15 0.0M
2023-07-19 6.25 6.25 6.25 6.25 0.0M
2023-07-18 6.15 6.25 6.15 6.25 0.0M
2023-07-17 6.05 6.35 6.05 6.35 0.0M
2023-07-14 5.95 6.35 5.95 6.35 0.0M
2023-07-13 6.05 6.30 6.05 6.20 0.0M
2023-07-12 5.80 6.10 5.80 6.10 0.0M
2023-07-11 6.00 6.05 6.00 6.05 0.0M
2023-07-10 5.95 5.95 5.95 5.95 0.0M
2023-07-07 5.90 5.90 5.90 5.90 0.0M
2023-07-06 6.10 6.10 6.10 6.10 0.0M
2023-07-05 6.25 6.25 6.25 6.25 0.0M
2023-07-04 6.35 6.55 6.35 6.55 0.0M
2023-07-03 6.35 6.35 6.35 6.35 0.0M
2023-06-30 6.40 6.40 6.40 6.40 0.0M
2023-06-29 6.50 6.50 6.50 6.50 0.0M
2023-06-28 6.40 6.40 6.40 6.40 0.0M
2023-06-27 6.45 6.60 6.45 6.60 0.0M
2023-06-26 6.60 6.60 6.60 6.60 0.0M
2023-06-23 6.55 6.55 6.55 6.55 0.0M
2023-06-22 6.55 6.55 6.55 6.55 0.0M
2023-06-21 6.55 6.55 6.55 6.55 0.0M
2023-06-20 6.55 6.75 6.55 6.75 0.0M
2023-06-19 6.60 6.60 6.60 6.60 0.0M
2023-06-16 6.45 6.45 6.45 6.45 0.0M
2023-06-15 6.55 6.55 6.55 6.55 0.0M
2023-06-14 6.70 6.75 6.70 6.75 0.0M
2023-06-13 6.60 6.75 6.60 6.75 0.0M
2023-06-12 6.35 6.60 6.35 6.60 0.0M
2023-06-09 6.25 6.35 6.25 6.35 0.0M
2023-06-08 6.30 6.30 6.30 6.30 0.0M
2023-06-07 6.30 6.45 6.30 6.45 0.0M
2023-06-06 6.25 6.45 6.25 6.35 0.0M
2023-06-05 6.30 6.30 6.30 6.30 0.0M
2023-06-02 6.35 6.35 6.35 6.35 0.0M
2023-06-01 6.35 6.45 6.35 6.45 0.0M
2023-05-31 6.30 6.30 6.30 6.30 0.0M
2023-05-30 6.10 6.60 6.10 6.60 0.0M
2023-05-29 6.00 6.00 6.00 6.00 0.0M
2023-05-26 6.00 6.20 6.00 6.20 0.0M
2023-05-25 6.00 6.00 6.00 6.00 0.0M
2023-05-24 6.00 6.00 6.00 6.00 0.0M
2023-05-23 6.00 6.00 6.00 6.00 0.0M
2023-05-22 6.00 6.00 6.00 6.00 0.0M
2023-05-19 6.00 6.00 6.00 6.00 0.0M
2023-05-18 6.00 6.00 6.00 6.00 0.0M
2023-05-17 6.00 6.05 6.00 6.05 0.0M
2023-05-16 6.00 6.00 6.00 6.00 0.0M
2023-05-15 6.00 6.10 6.00 6.10 0.0M
2023-05-12 6.05 6.05 6.05 6.05 0.0M
2023-05-11 6.00 6.00 6.00 6.00 0.0M
2023-05-10 6.10 6.10 6.10 6.10 0.0M
2023-05-09 6.00 6.00 6.00 6.00 0.0M
2023-05-08 6.00 6.00 6.00 6.00 0.0M
2023-05-05 6.10 6.30 6.10 6.25 0.0M
2023-05-04 6.05 6.05 6.05 6.05 0.0M
2023-05-03 6.05 6.05 6.05 6.05 0.0M
2023-05-02 6.00 6.30 6.00 6.30 0.0M
2023-04-28 6.30 6.30 6.20 6.20 0.0M
2023-04-27 6.00 6.00 6.00 6.00 0.0M
2023-04-26 5.90 5.90 5.90 5.90 0.0M
2023-04-25 5.95 5.95 5.70 5.70 0.0M
2023-04-24 6.00 6.00 6.00 6.00 0.0M
2023-04-21 5.95 5.95 5.95 5.95 0.0M
2023-04-20 5.85 5.85 5.85 5.85 0.0M
2023-04-19 5.95 5.95 5.95 5.95 0.0M
2023-04-18 5.90 6.25 5.90 6.25 0.0M
2023-04-17 5.95 5.95 5.95 5.95 0.0M
2023-04-14 6.10 6.10 6.10 6.10 0.0M
2023-04-13 6.00 6.10 6.00 6.10 0.0M
2023-04-12 6.00 6.00 6.00 6.00 0.0M
2023-04-11 6.00 6.00 6.00 6.00 0.0M
2023-04-06 5.80 6.25 5.80 6.25 0.0M
2023-04-05 5.95 5.95 5.95 5.95 0.0M
2023-04-04 5.90 6.20 5.90 6.20 0.0M
2023-04-03 6.05 6.15 6.05 6.15 0.0M
2023-03-31 6.05 6.05 6.05 6.05 0.0M
2023-03-30 6.00 6.40 6.00 6.40 0.0M
2023-03-29 6.00 6.00 6.00 6.00 0.0M
2023-03-28 5.95 5.95 5.95 5.95 0.0M
2023-03-27 6.15 6.15 6.15 6.15 0.0M
2023-03-24 6.05 6.05 6.05 6.05 0.0M
2023-03-23 5.90 6.40 5.90 6.40 0.0M
2023-03-22 6.00 6.00 6.00 6.00 0.0M
2023-03-21 5.95 5.95 5.95 5.95 0.0M
2023-03-20 6.05 6.05 6.05 6.05 0.0M
2023-03-17 6.05 6.20 6.05 6.20 0.0M
2023-03-16 5.90 5.90 5.90 5.90 0.0M
2023-03-15 5.95 5.95 5.95 5.95 0.0M
2023-03-14 5.90 5.90 5.90 5.90 0.0M
2023-03-13 6.00 6.00 6.00 6.00 0.0M
2023-03-10 6.05 6.05 6.05 6.05 0.0M
2023-03-09 6.15 6.15 6.15 6.15 0.0M
2023-03-08 6.15 6.15 6.15 6.15 0.0M
2023-03-07 6.05 6.35 6.05 6.35 0.0M
2023-03-06 6.00 6.20 6.00 6.20 0.0M
2023-03-03 6.00 6.40 6.00 6.40 0.0M
2023-03-02 6.00 6.00 6.00 6.00 0.0M
2023-03-01 6.00 6.00 6.00 6.00 0.0M
2023-02-28 6.05 6.05 6.05 6.05 0.0M
2023-02-27 6.40 6.40 6.40 6.40 0.0M
2023-02-24 6.20 6.20 6.20 6.20 0.0M
2023-02-23 6.05 6.50 6.05 6.30 0.0M
2023-02-22 6.05 6.15 6.05 6.15 0.0M
2023-02-21 6.10 6.10 6.10 6.10 0.0M
2023-02-20 6.10 6.50 6.10 6.50 0.0M
2023-02-17 6.10 6.10 6.10 6.10 0.0M
2023-02-16 6.10 6.10 6.10 6.10 0.0M
2023-02-15 6.05 6.05 6.05 6.05 0.0M
2023-02-14 6.00 6.45 6.00 6.30 0.0M
2023-02-13 6.05 6.30 6.05 6.30 0.0M
2023-02-10 6.10 6.25 6.10 6.25 0.0M
2023-02-09 5.90 6.35 5.90 6.20 0.0M
2023-02-08 6.05 6.05 5.70 5.70 0.0M
2023-02-07 6.05 6.05 6.05 6.05 0.0M
2023-02-06 5.95 5.95 5.95 5.95 0.0M
2023-02-03 6.00 6.00 6.00 6.00 0.0M
2023-02-02 5.80 5.80 5.80 5.80 0.0M
2023-02-01 5.90 5.90 5.90 5.90 0.0M
2023-01-31 5.80 6.20 5.80 6.20 0.0M
2023-01-30 6.00 6.00 6.00 6.00 0.0M
2023-01-27 6.00 6.00 6.00 6.00 0.0M
2023-01-26 5.85 6.00 5.85 6.00 0.0M
2023-01-25 5.95 6.00 5.95 6.00 0.0M
2023-01-24 5.85 5.85 5.85 5.85 0.0M
2023-01-23 5.80 5.90 5.80 5.90 0.0M
2023-01-20 5.80 5.80 5.80 5.80 0.0M
2023-01-19 5.85 5.85 5.85 5.85 0.0M
2023-01-18 5.80 5.95 5.80 5.95 0.0M
2023-01-17 5.80 5.80 5.80 5.80 0.0M
2023-01-16 6.00 6.00 5.95 5.95 0.0M
2023-01-13 5.80 5.80 5.70 5.70 0.0M
2023-01-12 5.85 5.85 5.85 5.85 0.0M
2023-01-11 5.85 5.85 5.85 5.85 0.0M
2023-01-10 5.85 6.35 5.85 6.35 0.0M
2023-01-09 5.70 5.70 5.70 5.70 0.0M
2023-01-06 5.75 5.75 5.75 5.75 0.0M
2023-01-05 5.70 5.70 5.70 5.70 0.0M
2023-01-04 5.95 5.95 5.95 5.95 0.0M
2023-01-03 5.85 5.85 5.85 5.85 0.0M
2023-01-02 5.85 6.05 5.85 6.05 0.0M