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
2024-06-10	10.880	10.960	10.820	10.920	10.243	9,334
2024-06-07	11.000	11.000	10.720	10.960	10.281	14,621
2024-06-06	11.160	11.180	10.920	10.940	10.262	43,518
2024-06-05	10.500	11.460	10.500	11.180	10.487	86,277
2024-06-04	10.500	10.500	10.340	10.440	9.793	35,789
2024-06-03	10.720	11.080	10.700	10.700	10.037	100,367
2024-05-31	10.800	10.800	10.420	10.460	9.812	105,332
2024-05-30	10.940	11.000	10.820	11.000	10.318	65,150
2024-05-29	11.160	11.160	11.000	11.040	10.356	45,638
2024-05-28	11.400	11.500	11.400	11.400	10.693	32,653
2024-05-24	10.600	10.880	10.600	10.820	10.149	37,275
2024-05-23	10.640	10.660	10.540	10.580	9.924	97,777
2024-05-22	10.300	10.540	10.300	10.360	9.718	47,612
2024-05-21	10.040	10.200	10.040	10.140	9.512	116,030
2024-05-20	10.300	10.400	10.260	10.400	9.755	23,198
2024-05-17	10.040	10.540	10.040	10.460	9.812	107,652
2024-05-16	10.580	10.660	10.400	10.540	9.887	53,067
2024-05-15	10.440	10.700	10.440	10.660	9.999	46,640
2024-05-14	10.180	10.440	10.100	10.320	9.680	14,379
2024-05-13	10.300	10.380	9.600	10.240	9.605	228,326
2024-05-10	8.060	10.400	7.860	10.300	9.662	13,260
2024-05-09	10.500	10.760	10.360	10.540	9.887	133,665
2024-05-08	11.800	11.800	10.320	10.360	9.718	65,941
2024-05-07	10.160	10.440	10.160	10.320	9.680	159,940
2024-05-03	9.530	9.800	9.520	9.690	9.089	105,249
2024-05-02	9.380	9.520	9.330	9.370	8.789	26,572
2024-05-01	9.580	9.580	9.290	9.380	8.799	842
2024-04-30	9.510	9.530	9.180	9.530	8.939	35,303
2024-04-29	9.530	9.620	9.500	9.550	8.958	47,430
2024-04-26	9.500	9.500	9.430	9.460	8.874	7,938
2024-04-25	9.340	9.340	9.170	9.240	8.667	50,648
2024-04-24	9.500	9.590	9.350	9.410	8.827	27,037
2024-04-23	8.670	8.940	8.670	8.810	8.264	85,183
2024-04-22	8.620	8.740	8.600	8.620	8.086	242,579
2024-04-19	8.740	8.810	8.550	8.640	8.105	270,882
2024-04-18	8.770	9.100	8.770	9.000	8.442	108,780
2024-04-17	8.800	8.950	8.800	8.930	8.377	85,632
2024-04-16	8.740	8.750	8.500	8.520	7.992	232,055
2024-04-15	9.070	9.090	8.800	8.950	8.395	34,481
2024-04-12	9.210	9.290	9.110	9.110	8.545	14,419
2024-04-11	9.420	9.420	9.080	9.260	8.686	9,954
2024-04-10	9.650	9.650	9.380	9.420	8.836	51,559
2024-04-09	9.820	9.820	9.500	9.790	9.183	25,155
2024-04-08	9.620	9.850	9.620	9.850	9.240	91,255
2024-04-05	9.700	9.780	9.000	9.740	9.136	38,273
2024-04-04	9.790	9.980	9.760	9.800	9.193	38,484
2024-04-03	9.950	9.950	9.700	9.760	9.155	66,170
2024-04-02	9.530	9.910	9.530	9.710	9.108	99,507
2024-03-28	9.980	9.980	9.370	9.530	8.939	207,009
2024-03-27	9.000	9.260	9.000	9.260	8.686	38,011
2024-03-26	9.040	9.130	8.890	8.900	8.348	205,406
2024-03-25	8.930	9.490	8.510	9.200	8.630	114,003
2024-03-22	9.050	9.330	8.960	9.030	8.470	22,508
2024-03-21	8.800	9.120	8.800	8.850	8.302	16,643
2024-03-20	8.550	8.660	8.460	8.510	7.983	176,090
2024-03-19	8.460	8.640	8.390	8.410	7.889	36,929
2024-03-18	8.250	8.510	8.250	8.410	7.889	125,777
2024-03-15	8.400	8.400	8.110	8.250	7.739	74,542
2024-03-14	7.550	8.500	7.550	7.980	7.485	218,822
2024-03-13	7.500	7.550	7.470	7.510	7.045	47,025

← NewerPage 11 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.