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
2023-09-22	6.450	6.510	6.110	6.480	6.078	23,358
2023-09-21	6.580	6.580	6.410	6.450	6.050	4,115
2023-09-20	7.390	7.390	6.520	6.660	6.247	20,282
2023-09-19	6.550	6.600	6.510	6.510	6.107	43,994
2023-09-18	6.580	6.580	6.500	6.570	6.163	33,743
2023-09-15	6.020	6.600	6.020	6.550	6.144	25,741
2023-09-14	6.600	6.670	6.600	6.650	6.238	692
2023-09-13	6.550	6.600	6.540	6.600	6.191	33,612
2023-09-12	6.550	6.620	6.550	6.590	6.182	37,968
2023-09-11	6.460	6.550	6.410	6.470	6.069	39,314
2023-09-08	6.500	6.850	6.500	6.520	6.116	17,104
2023-09-07	6.550	6.630	6.450	6.500	6.097	47,195
2023-09-06	6.500	6.700	6.490	6.600	6.191	23,894
2023-09-05	6.590	6.690	6.570	6.630	6.219	78,924
2023-09-04	6.780	6.780	6.670	6.700	6.285	4,950
2023-09-01	6.660	6.710	6.520	6.640	6.229	46,835
2023-08-31	6.520	6.610	6.500	6.560	6.153	128,386
2023-08-30	6.640	6.640	6.440	6.570	6.163	37,736
2023-08-29	6.550	6.680	6.550	6.640	6.229	22,932
2023-08-25	6.760	6.780	6.700	6.780	6.360	43,644
2023-08-24	6.650	6.840	6.640	6.800	6.379	60,574
2023-08-23	6.580	6.650	6.580	6.630	6.219	19,511
2023-08-22	6.590	6.650	6.540	6.550	6.144	20,702
2023-08-21	6.520	6.610	6.520	6.590	6.182	42,827
2023-08-18	6.590	6.590	6.470	6.530	6.125	25,282
2023-08-17	6.550	6.680	6.520	6.630	6.219	51,880
2023-08-16	6.530	6.590	6.530	6.540	6.135	19,465
2023-08-15	6.620	6.620	6.500	6.530	6.125	80,577
2023-08-14	6.810	6.920	6.550	6.770	6.350	87,410
2023-08-11	6.890	6.910	6.790	6.810	6.388	80,989
2023-08-10	7.000	7.000	6.940	6.980	6.547	22,674
2023-08-09	6.900	7.130	6.900	7.030	6.594	147,029
2023-08-08	6.850	6.970	6.830	6.900	6.472	44,939
2023-08-07	6.940	6.940	6.790	6.910	6.482	34,147
2023-08-04	6.670	7.070	6.670	7.010	6.576	30,967
2023-08-03	6.540	6.700	6.540	6.700	6.285	21,846
2023-08-02	6.700	6.750	6.600	6.680	6.266	41,079
2023-08-01	6.990	7.000	6.870	7.000	6.566	16,823
2023-07-31	6.950	7.070	6.900	7.020	6.585	83,164
2023-07-28	6.800	7.030	6.800	6.970	6.538	15,761
2023-07-27	6.530	7.040	6.530	6.970	6.538	40,587
2023-07-26	7.040	7.040	6.900	7.020	6.585	81,004
2023-07-25	6.960	7.100	6.930	7.040	6.604	61,275
2023-07-24	6.860	6.892	6.770	6.790	6.369	9,388
2023-07-21	6.840	6.890	6.820	6.880	6.454	37,775
2023-07-20	6.850	6.950	6.820	6.860	6.435	78,928
2023-07-19	7.000	7.000	6.860	6.900	6.472	26,614
2023-07-18	7.200	7.200	6.980	7.150	6.707	30,029
2023-07-17	6.990	7.150	6.990	7.150	6.707	11,144
2023-07-14	6.900	7.070	6.900	7.020	6.585	45,511
2023-07-13	6.860	6.970	6.800	6.900	6.472	162,601
2023-07-12	6.760	6.960	6.760	6.960	6.529	84,943
2023-07-11	6.720	6.720	6.590	6.610	6.200	38,183
2023-07-10	6.740	6.740	6.370	6.600	6.191	41,757
2023-07-07	6.500	6.780	6.460	6.750	6.332	77,972
2023-07-06	6.800	6.800	6.600	6.680	6.266	31,266
2023-07-05	6.820	6.960	6.800	6.840	6.416	25,116
2023-07-04	7.000	7.100	6.990	7.050	6.613	97,908
2023-07-03	7.250	7.300	7.150	7.180	6.735	205,296
2023-06-30	7.180	7.210	7.180	7.190	6.523	7,124

← NewerPage 14 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.