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
2023-01-05	6.350	6.350	5.900	6.250	5.670	302,430
2023-01-04	7.000	7.000	6.230	6.280	5.697	294,642
2023-01-03	6.500	6.500	6.340	6.440	5.843	25,493
2022-12-30	6.350	6.620	6.350	6.460	5.861	14,973
2022-12-29	6.400	6.510	6.310	6.500	5.897	118,524
2022-12-28	6.460	6.470	6.340	6.340	5.752	60,259
2022-12-23	6.400	6.470	6.330	6.460	5.861	20,655
2022-12-22	6.300	6.490	6.300	6.310	5.725	21,284
2022-12-21	6.450	6.530	6.430	6.500	5.897	45,487
2022-12-20	6.430	6.530	6.400	6.490	5.888	13,473
2022-12-19	6.440	6.560	6.430	6.430	5.833	68,230
2022-12-16	6.420	6.450	6.370	6.420	5.824	42,285
2022-12-15	6.500	6.500	6.420	6.420	5.824	23,763
2022-12-14	6.590	6.670	6.550	6.590	5.979	48,641
2022-12-13	6.580	6.630	6.500	6.610	5.997	39,049
2022-12-12	6.500	6.560	6.500	6.520	5.915	119,589
2022-12-09	6.570	6.600	6.510	6.570	5.960	22,523
2022-12-08	6.540	6.570	6.500	6.570	5.960	51,612
2022-12-07	6.650	6.650	6.500	6.520	5.915	21,704
2022-12-06	6.800	6.800	6.590	6.600	5.988	14,552
2022-12-05	6.820	6.860	6.800	6.820	6.187	15,303
2022-12-02	6.750	6.850	6.750	6.850	6.214	25,830
2022-12-01	6.580	6.770	6.380	6.670	6.051	609,317
2022-11-30	6.360	6.740	6.360	6.540	5.933	98,677
2022-11-29	6.320	6.440	6.200	6.350	5.761	107,575
2022-11-28	6.400	6.400	6.320	6.320	5.734	67,213
2022-11-25	6.500	6.500	6.340	6.450	5.852	16,677
2022-11-24	6.420	6.510	6.410	6.440	5.843	24,196
2022-11-23	6.400	6.420	6.220	6.330	5.743	23,306
2022-11-22	6.400	6.430	6.350	6.420	5.824	10,570
2022-11-21	6.480	6.480	6.350	6.400	5.806	182,402
2022-11-18	6.380	6.470	6.340	6.470	5.870	20,531
2022-11-17	6.360	6.430	6.270	6.320	5.734	525,854
2022-11-16	6.410	6.480	6.270	6.320	5.734	389,095
2022-11-15	6.590	6.590	6.270	6.420	5.824	266,020
2022-11-14	6.420	6.430	6.300	6.430	5.833	188,173
2022-11-11	6.120	6.330	6.120	6.270	5.688	39,652
2022-11-10	6.060	6.220	6.010	6.080	5.516	22,759
2022-11-09	6.220	6.330	6.190	6.260	5.679	58,716
2022-11-08	6.150	6.250	6.070	6.200	5.625	91,007
2022-11-07	6.180	6.220	6.100	6.190	5.616	80,901
2022-11-04	6.500	6.500	6.050	6.120	5.552	34,813
2022-11-03	6.200	6.200	6.080	6.130	5.561	40,284
2022-11-02	6.190	6.490	6.160	6.180	5.607	49,930
2022-11-01	6.200	6.220	6.190	6.190	5.616	17,632
2022-10-31	6.250	6.460	6.160	6.220	5.643	24,067
2022-10-28	6.280	6.460	6.250	6.460	5.861	18,917
2022-10-27	6.420	6.550	6.390	6.440	5.843	60,315
2022-10-26	6.430	6.490	6.340	6.490	5.888	65,937
2022-10-25	6.390	6.390	6.250	6.340	5.752	97,637
2022-10-24	6.250	6.400	6.250	6.320	5.734	16,496
2022-10-21	6.400	6.430	6.300	6.410	5.815	22,467
2022-10-20	6.280	6.380	6.280	6.380	5.788	24,366
2022-10-19	6.390	6.420	6.250	6.270	5.688	40,624
2022-10-18	6.300	6.470	6.300	6.380	5.788	40,085
2022-10-17	6.400	6.550	6.250	6.550	5.942	75,884
2022-10-14	6.410	6.510	6.350	6.350	5.761	53,787
2022-10-13	6.420	6.460	6.250	6.410	5.815	89,953
2022-10-12	6.390	6.420	6.250	6.390	5.797	14,760
2022-10-11	6.400	6.510	6.400	6.500	5.897	5,687

← NewerPage 17 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.