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
2023-12-15	6.230	6.460	6.230	6.410	6.013	48,014
2023-12-14	6.420	6.480	6.420	6.460	6.060	44,903
2023-12-13	6.280	6.340	6.280	6.290	5.900	27,813
2023-12-12	6.320	6.340	6.280	6.300	5.910	56,663
2023-12-11	6.280	6.320	6.140	6.320	5.928	175,841
2023-12-08	6.040	6.450	6.040	6.390	5.994	11,327
2023-12-07	6.300	6.390	6.300	6.330	5.938	196,995
2023-12-06	6.420	6.450	6.360	6.360	5.966	18,901
2023-12-05	6.300	6.570	6.300	6.400	6.003	19,557
2023-12-04	6.360	6.390	6.250	6.330	5.938	11,665
2023-12-01	6.310	6.380	6.300	6.360	5.966	15,419
2023-11-30	6.260	6.450	6.260	6.440	6.041	78,884
2023-11-29	6.490	6.550	6.400	6.420	6.022	24,018
2023-11-28	6.250	6.760	6.250	6.410	6.013	12,210
2023-11-27	6.200	6.400	6.200	6.350	5.956	9,307
2023-11-24	6.310	6.310	6.280	6.300	5.910	15,604
2023-11-23	6.270	6.310	6.270	6.280	5.891	1,018
2023-11-22	6.290	6.370	6.290	6.370	5.975	15,649
2023-11-21	6.350	6.450	6.340	6.410	6.013	24,471
2023-11-20	6.270	6.360	6.120	6.320	5.928	21,374
2023-11-17	6.350	6.390	6.330	6.370	5.975	18,963
2023-11-16	6.270	6.320	5.690	6.220	5.835	31,500
2023-11-15	6.150	6.320	6.150	6.280	5.891	168,638
2023-11-14	6.150	6.200	6.000	6.200	5.816	114,547
2023-11-13	6.100	6.100	5.920	5.970	5.600	10,814
2023-11-10	5.970	6.010	5.970	6.010	5.638	11,410
2023-11-09	6.000	6.050	5.850	6.010	5.638	28,885
2023-11-08	5.930	6.090	5.800	6.050	5.675	96,939
2023-11-07	5.880	5.930	5.810	5.900	5.534	102,770
2023-11-06	5.900	5.970	5.890	5.920	5.553	19,584
2023-11-03	5.760	6.020	5.760	6.000	5.628	62,346
2023-11-02	5.850	5.980	5.790	5.970	5.600	44,170
2023-11-01	5.760	5.860	5.740	5.850	5.487	74,551
2023-10-31	5.810	5.880	5.810	5.860	5.497	85,875
2023-10-30	5.700	5.810	5.670	5.670	5.319	9,872
2023-10-27	6.100	6.100	5.940	6.020	5.647	10,378
2023-10-26	6.120	6.120	5.990	6.060	5.684	6,108
2023-10-25	6.090	6.110	5.970	6.030	5.656	28,263
2023-10-24	6.100	6.100	5.880	6.010	5.638	35,328
2023-10-23	6.180	6.180	6.020	6.150	5.769	32,416
2023-10-20	6.340	6.360	6.280	6.340	5.947	2,404
2023-10-19	6.350	6.440	6.300	6.370	5.975	49,712
2023-10-18	6.550	6.550	6.430	6.430	6.032	10,203
2023-10-17	6.600	6.610	6.510	6.570	6.163	12,223
2023-10-16	6.460	6.580	6.460	6.560	6.153	13,008
2023-10-13	6.530	6.570	6.460	6.540	6.135	58,594
2023-10-12	6.610	6.610	6.470	6.510	6.107	24,663
2023-10-11	6.510	6.700	6.510	6.600	6.191	27,869
2023-10-10	6.560	6.650	6.550	6.600	6.191	16,906
2023-10-09	6.530	6.630	6.490	6.630	6.219	32,995
2023-10-06	6.400	6.660	6.400	6.660	6.247	26,643
2023-10-05	6.320	6.340	6.320	6.320	5.928	6,879
2023-10-04	6.250	6.320	6.220	6.290	5.900	72,132
2023-10-03	6.360	6.360	6.270	6.270	5.881	46,195
2023-10-02	6.440	6.440	6.280	6.320	5.928	15,474
2023-09-29	6.430	6.460	6.370	6.370	5.975	72,049
2023-09-28	6.300	6.430	6.300	6.430	6.032	37,005
2023-09-27	6.350	6.390	6.340	6.340	5.947	27,914
2023-09-26	6.310	6.430	6.310	6.360	5.966	68,546
2023-09-25	6.450	6.520	6.420	6.440	6.041	15,371

← NewerPage 13 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.