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
2023-06-29	7.300	7.300	7.050	7.180	6.514	27,916
2023-06-28	7.380	7.380	7.250	7.260	6.586	59,215
2023-06-27	7.280	7.400	7.190	7.250	6.577	53,401
2023-06-26	7.250	7.400	7.250	7.280	6.605	23,421
2023-06-23	7.240	7.240	7.040	7.100	6.441	18,317
2023-06-22	7.290	7.290	7.110	7.270	6.596	18,936
2023-06-21	7.240	7.330	7.220	7.260	6.586	54,632
2023-06-20	7.400	7.400	7.180	7.260	6.586	38,004
2023-06-19	7.400	7.400	7.210	7.340	6.659	8,282
2023-06-16	7.320	7.320	7.190	7.300	6.623	46,487
2023-06-15	7.290	7.340	7.180	7.310	6.632	48,911
2023-06-14	7.280	7.360	7.210	7.340	6.659	55,851
2023-06-13	7.250	7.440	7.250	7.280	6.605	40,316
2023-06-12	7.180	7.310	7.060	7.210	6.541	32,200
2023-06-09	6.900	7.050	6.900	7.050	6.396	46,673
2023-06-08	6.830	6.980	6.830	6.980	6.332	29,372
2023-06-07	6.920	7.040	6.900	6.990	6.341	50,995
2023-06-06	6.780	6.980	6.780	6.980	6.332	48,198
2023-06-05	6.960	7.000	6.860	6.920	6.278	63,793
2023-06-02	6.980	7.060	6.960	6.980	6.332	28,417
2023-06-01	6.860	6.990	6.840	6.990	6.341	89,315
2023-05-31	6.900	6.990	6.790	6.850	6.214	123,320
2023-05-30	6.860	6.990	6.860	6.960	6.314	159,479
2023-05-26	6.580	6.680	6.580	6.650	6.033	28,759
2023-05-25	6.510	6.640	6.510	6.620	6.006	49,375
2023-05-24	6.570	6.600	6.470	6.490	5.888	27,526
2023-05-23	6.550	6.600	6.300	6.590	5.979	24,616
2023-05-22	6.700	6.700	6.600	6.620	6.006	7,780
2023-05-19	6.600	6.660	6.600	6.620	6.006	8,543
2023-05-18	6.640	6.670	6.600	6.620	6.006	20,490
2023-05-17	6.520	6.620	6.520	6.600	5.988	17,362
2023-05-16	6.550	6.590	6.500	6.500	5.897	1,619
2023-05-15	6.500	6.540	6.500	6.530	5.924	14,597
2023-05-12	6.520	6.630	6.500	6.530	5.924	7,745
2023-05-11	6.800	6.860	6.670	6.860	6.224	10,053
2023-05-10	6.830	6.890	6.790	6.820	6.187	21,087
2023-05-09	6.820	6.930	6.800	6.920	6.278	46,467
2023-05-05	6.810	6.810	6.720	6.760	6.133	22,238
2023-05-04	6.840	6.840	6.740	6.750	6.124	1,783
2023-05-03	6.820	6.820	6.730	6.760	6.133	6,113
2023-05-02	6.820	7.120	6.710	6.820	6.187	71,599
2023-04-28	6.650	6.850	6.650	6.850	6.214	8,640
2023-04-27	6.650	6.740	6.630	6.740	6.115	42,107
2023-04-26	6.470	6.700	6.470	6.630	6.015	2,366
2023-04-25	6.710	6.730	6.590	6.690	6.069	41,864
2023-04-24	6.720	6.720	6.630	6.640	6.024	7,135
2023-04-21	6.740	6.740	6.690	6.690	6.069	3,191
2023-04-20	6.780	6.780	6.690	6.760	6.133	20,200
2023-04-19	6.730	6.730	6.640	6.650	6.033	18,657
2023-04-18	6.730	6.790	6.710	6.750	6.124	18,972
2023-04-17	6.760	6.790	6.560	6.700	6.078	43,257
2023-04-14	6.750	6.800	6.740	6.760	6.133	5,256
2023-04-13	6.640	6.720	6.620	6.650	6.033	23,088
2023-04-12	6.660	6.670	6.590	6.590	5.979	42,144
2023-04-11	6.770	6.790	6.670	6.770	6.142	11,298
2023-04-06	6.650	6.880	6.650	6.850	6.214	10,316
2023-04-05	7.000	7.000	6.010	6.470	5.870	24,385
2023-04-04	6.770	6.870	6.700	6.740	6.115	26,695
2023-04-03	6.710	6.740	6.640	6.640	6.024	26,031
2023-03-31	6.850	6.860	6.690	6.780	6.151	13,215

← NewerPage 15 of 22 · 1,268 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.