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
2024-03-13	7.500	7.550	7.470	7.510	7.045	47,025
2024-03-12	7.020	7.500	6.880	7.440	6.979	330,934
2024-03-11	6.820	6.850	6.600	6.850	6.425	95,442
2024-03-08	6.680	6.750	6.550	6.620	6.210	41,844
2024-03-07	6.560	6.800	6.560	6.800	6.379	126,869
2024-03-06	6.650	6.700	6.630	6.700	6.285	128,976
2024-03-05	6.500	6.750	6.500	6.650	6.238	99,942
2024-03-04	6.600	6.700	6.600	6.660	6.247	61,676
2024-03-01	6.350	6.440	6.350	6.440	6.041	27,025
2024-02-29	6.430	6.430	6.370	6.430	6.032	11,889
2024-02-28	6.360	6.440	6.360	6.440	6.041	51,895
2024-02-27	6.500	6.500	6.300	6.450	6.050	10,627
2024-02-26	6.460	6.540	6.430	6.430	6.032	27,997
2024-02-23	6.480	6.560	6.050	6.460	6.060	29,804
2024-02-22	6.460	6.490	6.450	6.460	6.060	18,570
2024-02-21	6.420	6.640	6.420	6.440	6.041	66,048
2024-02-20	6.440	6.500	6.420	6.500	6.097	46,602
2024-02-19	6.430	6.700	6.430	6.490	6.088	63,013
2024-02-16	6.000	6.410	6.000	6.330	5.938	69,126
2024-02-15	6.430	6.430	6.330	6.330	5.938	6,082
2024-02-14	5.890	6.430	5.890	6.430	6.032	6,805
2024-02-13	6.420	6.440	6.400	6.420	6.022	10,273
2024-02-12	6.000	6.600	6.000	6.440	6.041	11,579
2024-02-09	6.600	6.740	6.010	6.450	6.050	24,881
2024-02-08	6.010	6.500	6.010	6.500	6.097	11,257
2024-02-07	6.540	6.560	6.420	6.420	6.022	79,678
2024-02-06	6.430	6.540	6.210	6.480	6.078	27,116
2024-02-05	6.420	6.510	6.370	6.500	6.097	137,480
2024-02-02	6.420	6.490	6.420	6.490	6.088	6,581
2024-02-01	6.500	6.600	6.450	6.550	6.144	24,521
2024-01-31	6.450	6.500	6.360	6.470	6.069	21,056
2024-01-30	6.240	6.510	6.240	6.430	6.032	7,607
2024-01-29	6.450	6.490	6.410	6.420	6.022	35,397
2024-01-26	6.400	6.500	6.400	6.500	6.097	20,812
2024-01-25	6.400	6.490	6.380	6.390	5.994	11,838
2024-01-24	6.360	6.480	6.350	6.480	6.078	109,176
2024-01-23	6.350	6.400	6.310	6.340	5.947	26,472
2024-01-22	6.250	6.250	6.150	6.240	5.853	4,853
2024-01-19	6.460	6.460	6.250	6.300	5.910	223,706
2024-01-18	6.200	6.390	6.110	6.350	5.956	73,215
2024-01-17	6.120	6.180	5.890	6.180	5.797	40,602
2024-01-16	6.400	6.400	6.190	6.240	5.853	20,618
2024-01-15	6.490	6.490	6.290	6.290	5.900	1,640
2024-01-12	6.280	6.380	6.130	6.300	5.910	82,998
2024-01-11	6.370	6.370	5.850	6.280	5.891	48,621
2024-01-10	6.420	6.990	6.280	6.370	5.975	31,212
2024-01-09	5.810	6.480	5.810	6.480	6.078	121,782
2024-01-08	6.450	6.590	6.410	6.510	6.107	74,196
2024-01-05	6.650	6.650	6.410	6.510	6.107	3,077
2024-01-04	6.670	6.670	6.600	6.660	6.247	5,269
2024-01-03	6.610	6.800	6.530	6.650	6.238	45,679
2024-01-02	6.640	6.730	6.630	6.630	6.219	21,131
2023-12-29	6.570	6.820	6.570	6.820	6.397	10,921
2023-12-28	6.670	6.890	6.550	6.730	6.313	60,692
2023-12-27	6.250	6.730	6.250	6.670	6.257	65,591
2023-12-22	6.210	6.700	6.210	6.530	6.125	11,548
2023-12-21	6.450	6.560	6.400	6.400	6.003	67,500
2023-12-20	6.490	6.890	6.040	6.550	6.144	19,606
2023-12-19	6.360	6.500	6.360	6.500	6.097	56,481
2023-12-18	5.810	6.460	5.810	6.400	6.003	70,249

← NewerPage 12 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.