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
2023-03-30	6.700	6.960	6.700	6.820	6.187	44,175
2023-03-29	6.700	6.750	6.680	6.730	6.106	56,035
2023-03-28	6.690	6.740	6.690	6.720	6.097	19,896
2023-03-27	6.750	6.750	6.550	6.670	6.051	6,986
2023-03-24	6.760	6.870	6.730	6.850	6.214	29,419
2023-03-23	6.720	6.780	6.680	6.760	6.133	106,956
2023-03-22	6.680	6.740	6.670	6.680	6.060	65,981
2023-03-21	6.660	6.780	6.660	6.710	6.087	162,364
2023-03-20	6.580	6.660	6.580	6.620	6.006	7,812
2023-03-17	6.680	6.680	6.600	6.670	6.051	32,002
2023-03-16	6.480	6.680	6.140	6.680	6.060	26,685
2023-03-15	6.600	6.600	6.200	6.350	5.761	4,507
2023-03-14	6.550	6.610	6.550	6.600	5.988	6,303
2023-03-13	6.650	6.650	6.330	6.530	5.924	42,975
2023-03-10	6.590	6.650	6.500	6.650	6.033	13,188
2023-03-09	6.640	6.690	6.510	6.640	6.024	7,610
2023-03-08	6.560	6.790	6.560	6.700	6.078	118,975
2023-03-07	6.630	6.890	6.460	6.690	6.069	52,004
2023-03-06	6.770	6.770	6.650	6.670	6.051	13,413
2023-03-03	6.640	6.690	6.580	6.630	6.015	26,833
2023-03-02	6.600	6.720	6.500	6.610	5.997	32,345
2023-03-01	6.460	6.670	6.460	6.620	6.006	52,301
2023-02-28	6.630	6.640	6.600	6.600	5.988	54,139
2023-02-27	7.000	7.000	6.540	6.610	5.997	21,938
2023-02-24	6.750	6.750	6.530	6.540	5.933	19,196
2023-02-23	6.750	6.860	6.680	6.810	6.178	42,739
2023-02-22	6.630	6.680	6.460	6.650	6.033	44,240
2023-02-21	6.700	6.900	6.510	6.680	6.060	42,528
2023-02-20	10.000	10.000	6.750	6.770	6.142	4,644
2023-02-17	6.700	6.830	6.660	6.750	6.124	57,326
2023-02-16	6.790	6.820	6.700	6.700	6.078	15,524
2023-02-15	6.720	6.870	6.690	6.750	6.124	75,090
2023-02-14	6.900	6.900	6.560	6.700	6.078	20,599
2023-02-13	6.210	6.790	6.210	6.650	6.033	27,940
2023-02-10	6.660	6.700	6.660	6.680	6.060	6,944
2023-02-09	6.600	6.820	6.600	6.770	6.142	107,684
2023-02-08	6.690	6.690	6.210	6.550	5.942	16,516
2023-02-07	6.690	6.740	6.650	6.720	6.097	35,728
2023-02-06	6.640	6.730	6.620	6.730	6.106	20,341
2023-02-03	6.700	6.740	6.600	6.640	6.024	16,294
2023-02-02	6.800	6.800	6.700	6.760	6.133	4,271
2023-02-01	6.700	6.700	6.620	6.620	6.006	20,839
2023-01-31	6.530	6.680	6.530	6.640	6.024	10,849
2023-01-30	6.410	6.610	6.410	6.520	5.915	17,462
2023-01-27	7.000	7.000	6.600	6.730	6.106	107,253
2023-01-26	6.650	6.760	6.560	6.730	6.106	88,587
2023-01-25	6.760	6.760	5.870	6.650	6.033	39,410
2023-01-24	6.600	6.840	6.390	6.760	6.133	21,259
2023-01-23	6.550	6.650	6.090	6.650	6.033	10,504
2023-01-20	6.450	6.550	6.450	6.520	5.915	6,735
2023-01-19	6.540	6.540	6.480	6.480	5.879	14,725
2023-01-18	6.400	6.600	6.400	6.540	5.933	26,045
2023-01-17	6.370	6.500	6.370	6.500	5.897	10,335
2023-01-16	6.250	6.480	6.250	6.480	5.879	11,909
2023-01-13	6.430	6.530	6.370	6.480	5.879	63,504
2023-01-12	5.750	6.570	5.750	6.540	5.933	62,742
2023-01-11	7.000	7.000	6.460	6.530	5.924	15,604
2023-01-10	6.510	6.610	6.430	6.500	5.897	91,464
2023-01-09	6.350	6.500	6.350	6.500	5.897	56,377
2023-01-06	6.300	6.390	6.240	6.320	5.734	650,866

← NewerPage 16 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.