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
2022-10-10	6.590	6.610	6.520	6.600	5.988	1,616
2022-10-07	6.660	6.750	5.957	6.650	6.033	37,477
2022-10-06	6.700	6.740	6.650	6.660	6.042	62,118
2022-10-05	6.620	6.800	6.610	6.610	5.997	33,132
2022-10-04	6.460	6.620	6.300	6.500	5.897	15,076
2022-10-03	6.400	6.400	6.250	6.400	5.806	12,719
2022-09-30	6.200	6.380	6.200	6.380	5.788	34,926
2022-09-29	6.260	6.270	6.080	6.150	5.579	238,308
2022-09-28	6.240	6.360	6.150	6.290	5.706	107,087
2022-09-27	6.590	6.590	6.400	6.500	5.897	54,685
2022-09-26	6.520	6.530	6.440	6.450	5.852	31,370
2022-09-23	6.630	6.630	6.520	6.600	5.988	4,141
2022-09-22	6.840	6.840	6.630	6.650	6.033	49,373
2022-09-21	6.710	6.800	6.710	6.770	6.142	10,834
2022-09-20	6.990	6.990	6.710	6.810	6.178	239,763
2022-09-16	6.720	6.830	6.700	6.750	6.124	18,208
2022-09-15	6.850	6.920	6.790	6.790	6.160	36,763
2022-09-14	6.830	6.890	6.700	6.850	6.214	13,488
2022-09-13	7.000	7.110	6.840	6.880	6.242	21,023
2022-09-12	6.860	7.000	6.860	7.000	6.351	97,680
2022-09-09	6.850	6.960	6.710	6.920	6.278	40,371
2022-09-08	6.930	6.950	6.780	6.840	6.205	79,938
2022-09-07	6.860	6.940	6.740	6.930	6.287	63,123
2022-09-06	7.020	7.020	6.850	6.960	6.314	54,724
2022-09-05	7.100	7.440	6.910	7.030	6.378	24,408
2022-09-02	6.950	7.100	6.870	7.100	6.441	44,746
2022-09-01	6.950	7.040	6.940	6.990	6.341	42,739
2022-08-31	7.100	7.100	7.000	7.080	6.423	10,901
2022-08-30	7.080	7.120	6.950	7.100	6.441	30,484
2022-08-26	7.200	7.320	7.080	7.080	6.423	48,578
2022-08-25	7.200	7.260	7.150	7.240	6.568	8,651
2022-08-24	7.190	7.200	7.100	7.190	6.523	19,946
2022-08-23	7.260	7.260	7.160	7.180	6.514	9,097
2022-08-22	7.330	7.340	7.210	7.210	6.541	14,465
2022-08-19	7.370	7.380	7.310	7.310	6.632	23,797
2022-08-18	7.300	7.410	7.280	7.370	6.686	73,835
2022-08-17	7.350	7.410	7.250	7.300	6.623	39,317
2022-08-16	7.400	7.400	7.350	7.350	6.668	11,107
2022-08-15	7.430	7.430	7.380	7.390	6.704	26,243
2022-08-12	7.410	7.417	7.250	7.250	6.577	87,500
2022-08-11	7.200	7.450	7.200	7.400	6.713	113,771
2022-08-10	7.180	7.260	7.090	7.250	6.577	50,938
2022-08-09	7.150	7.180	6.960	7.040	6.387	24,108
2022-08-08	7.100	7.280	7.080	7.120	6.459	11,867
2022-08-05	7.060	7.143	7.040	7.090	6.432	44,388
2022-08-04	7.160	7.180	6.970	7.140	6.478	41,243
2022-08-03	7.160	7.170	7.090	7.160	6.496	24,543
2022-08-02	7.060	7.170	7.060	7.110	6.450	20,771
2022-08-01	7.240	7.280	7.150	7.190	6.523	17,970
2022-07-29	7.190	7.220	7.150	7.200	6.532	35,107
2022-07-28	7.100	7.150	7.100	7.150	6.487	42,480
2022-07-27	7.100	7.150	7.080	7.150	6.487	72,938
2022-07-26	7.130	7.470	7.050	7.100	6.441	7,741
2022-07-25	7.150	7.150	7.090	7.100	6.441	17,016
2022-07-22	7.000	7.060	7.000	7.010	6.360	19,881
2022-07-21	6.960	7.020	6.930	6.950	6.305	18,379
2022-07-20	6.920	6.960	6.890	6.950	6.305	40,124
2022-07-19	6.940	6.950	6.850	6.930	6.287	51,489
2022-07-18	6.990	7.020	6.920	6.920	6.278	24,648
2022-07-15	7.050	7.050	6.900	6.980	6.332	67,143

← NewerPage 18 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.