Hon Hai Precision Industry Co Ltd ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	11.000	11.380	11.000	11.260	10.756	23,293
2024-09-03	11.440	11.600	11.280	11.280	10.775	38,042
2024-09-02	11.480	11.480	11.340	11.400	10.889	3,008
2024-08-30	11.500	11.560	11.500	11.540	11.023	55,894
2024-08-29	11.500	11.660	11.500	11.600	11.080	20,091
2024-08-28	11.500	11.700	11.460	11.600	11.080	34,009
2024-08-27	11.560	12.000	11.280	11.360	10.851	370,172
2024-08-23	11.160	11.480	11.120	11.480	10.966	20,944
2024-08-22	11.400	11.400	11.120	11.160	10.660	12,480
2024-08-21	11.400	11.540	11.360	11.520	11.004	14,107
2024-08-20	11.660	11.660	11.480	11.580	11.061	28,832
2024-08-19	11.620	11.760	11.420	11.720	11.195	65,180
2024-08-16	11.480	11.480	10.800	11.400	10.889	25,637
2024-08-15	11.380	11.380	11.120	11.240	10.736	17,255
2024-08-14	11.500	11.800	11.440	11.460	10.947	14,984
2024-08-13	10.840	12.260	10.840	11.240	10.736	17,438
2024-08-12	10.600	11.280	10.420	10.780	10.297	18,517
2024-08-09	10.280	10.600	10.200	10.600	10.125	16,911
2024-08-08	9.900	10.300	9.900	10.280	9.819	1,238
2024-08-07	10.240	10.620	10.240	10.500	10.030	36,366
2024-08-06	10.100	11.100	9.930	10.160	9.705	91,392
2024-08-05	10.040	10.380	9.000	9.830	9.390	68,028
2024-08-02	11.220	11.360	10.820	10.900	10.412	202,081
2024-08-01	12.700	12.700	12.080	12.080	11.539	70,722
2024-07-31	11.700	12.240	11.700	12.200	11.653	23,374
2024-07-30	11.760	11.860	11.700	11.780	11.252	13,820
2024-07-29	10.500	11.640	10.500	11.520	11.004	31,125
2024-07-26	11.200	11.740	11.180	11.620	11.099	96,198
2024-07-24	12.200	12.200	11.620	11.920	11.386	64,196
2024-07-23	12.000	12.160	11.980	12.060	11.520	70,351
2024-07-22	12.280	12.280	11.600	11.720	11.195	36,253
2024-07-19	12.240	12.300	11.940	12.260	11.711	51,656
2024-07-18	12.120	12.440	12.120	12.260	11.711	67,826
2024-07-17	12.620	12.980	12.620	12.840	12.265	26,648
2024-07-16	13.020	13.020	12.840	13.020	12.437	52,563
2024-07-15	13.680	13.680	13.040	13.140	12.551	106,793
2024-07-12	13.000	13.460	12.900	13.200	12.609	78,605
2024-07-11	13.660	14.040	13.660	13.840	13.220	41,890
2024-07-10	13.740	13.740	13.580	13.660	13.048	55,579
2024-07-09	13.900	13.900	13.740	13.820	13.201	13,236
2024-07-08	13.520	13.980	13.520	13.940	13.316	17,068
2024-07-05	13.240	13.240	12.860	13.060	12.475	23,316
2024-07-04	12.900	13.180	12.900	13.180	12.590	17,173
2024-07-03	12.540	12.540	12.240	12.460	11.902	108,293
2024-07-02	12.600	12.760	12.420	12.520	11.959	81,305
2024-07-01	12.920	13.260	12.920	13.000	12.194	128,443
2024-06-28	12.900	13.160	12.740	12.920	12.119	64,563
2024-06-27	12.800	13.031	12.750	12.900	12.101	47,033
2024-06-26	12.940	12.940	12.600	12.660	11.875	48,871
2024-06-25	12.680	12.860	12.680	12.720	11.932	58,068
2024-06-24	12.600	12.780	12.420	12.780	11.988	18,838
2024-06-21	13.140	13.200	12.380	12.820	12.025	98,984
2024-06-20	13.300	13.560	13.220	13.280	12.457	54,869
2024-06-19	12.640	12.680	12.480	12.520	11.744	28,957
2024-06-18	12.260	12.340	12.140	12.340	11.575	21,581
2024-06-17	12.160	12.340	12.160	12.340	11.575	40,941
2024-06-14	12.000	12.180	12.000	12.180	11.425	17,928
2024-06-13	11.700	12.020	11.700	11.840	11.106	36,705
2024-06-12	11.300	11.760	11.300	11.660	10.937	56,100
2024-06-11	11.140	11.140	10.840	11.020	10.337	23,712

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3183 USD
2025-07-02	0.2755 USD
2024-07-02	0.2338 USD
2023-07-03	0.2361 USD
2022-07-13	0.2443 USD
2021-07-22	0.2054 USD
2020-07-23	0.2056 USD
2019-07-24	0.1809 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.