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
2022-07-14	7.100	7.100	6.900	6.900	6.260	88,628
2022-07-13	6.860	6.980	6.750	6.800	6.169	27,992
2022-07-12	6.920	7.080	6.890	7.000	6.129	44,706
2022-07-11	7.000	7.040	6.920	6.920	6.059	26,759
2022-07-08	7.100	7.100	6.980	7.060	6.181	15,255
2022-07-07	7.000	7.180	6.930	7.150	6.260	62,923
2022-07-06	6.880	6.990	6.830	6.990	6.120	13,332
2022-07-05	7.120	7.120	6.900	6.930	6.068	19,212
2022-07-04	6.730	7.030	6.730	7.010	6.138	46,192
2022-07-01	7.060	7.180	6.970	7.050	6.173	80,898
2022-06-30	7.230	7.330	7.230	7.320	6.409	51,510
2022-06-29	7.460	7.460	7.220	7.420	6.497	9,559
2022-06-28	7.480	7.550	7.310	7.450	6.523	15,495
2022-06-27	7.490	7.500	7.360	7.360	6.444	7,582
2022-06-24	7.350	7.490	7.190	7.350	6.435	58,687
2022-06-23	6.680	7.320	6.670	7.190	6.295	30,010
2022-06-22	7.300	7.350	7.150	7.350	6.435	57,339
2022-06-21	7.400	7.570	7.400	7.440	6.514	27,691
2022-06-20	7.360	7.360	7.230	7.290	6.383	15,836
2022-06-17	7.240	7.430	7.210	7.380	6.462	144,721
2022-06-16	7.500	7.500	7.270	7.410	6.488	50,062
2022-06-15	7.450	7.580	7.330	7.440	6.514	30,386
2022-06-14	7.430	7.470	7.130	7.450	6.523	65,289
2022-06-13	7.450	7.460	7.210	7.390	6.470	96,342
2022-06-10	7.900	7.900	7.520	7.540	6.602	40,401
2022-06-09	7.750	7.770	7.620	7.770	6.803	12,894
2022-06-08	7.620	7.770	7.620	7.730	6.768	48,744
2022-06-07	7.800	7.800	7.580	7.620	6.672	15,528
2022-06-06	7.710	7.960	7.710	7.840	6.864	41,200
2022-06-01	7.710	7.810	7.700	7.710	6.751	36,814
2022-05-31	7.730	7.770	7.610	7.710	6.751	45,923
2022-05-30	7.590	7.600	7.470	7.600	6.654	5,994
2022-05-27	7.400	7.510	7.340	7.500	6.567	53,404
2022-05-26	7.300	7.410	7.260	7.390	6.470	29,335
2022-05-25	7.220	7.340	6.890	7.270	6.365	114,147
2022-05-24	7.170	7.220	7.120	7.200	6.304	32,655
2022-05-23	7.130	7.240	7.130	7.240	6.339	24,706
2022-05-20	7.000	7.210	6.970	7.120	6.234	46,729
2022-05-19	7.010	7.180	7.010	7.180	6.286	17,340
2022-05-18	7.060	7.170	7.050	7.070	6.190	38,728
2022-05-17	6.970	7.090	6.970	7.090	6.208	15,734
2022-05-16	6.910	6.940	6.880	6.900	6.041	38,041
2022-05-13	6.880	6.990	6.850	6.900	6.041	102,957
2022-05-12	6.980	6.980	6.700	6.940	6.076	25,374
2022-05-11	6.810	6.990	6.810	6.820	5.971	13,530
2022-05-10	6.840	6.970	6.810	6.810	5.963	87,062
2022-05-09	6.950	6.990	6.690	6.900	6.041	17,245
2022-05-06	6.990	7.020	6.820	6.970	6.103	98,650
2022-05-05	7.020	7.100	6.950	7.000	6.129	23,874
2022-05-04	6.950	7.050	6.930	7.010	6.138	47,191
2022-05-03	6.920	6.940	6.780	6.940	6.076	33,484
2022-04-29	6.900	6.980	6.770	6.780	5.936	17,161
2022-04-28	6.610	6.810	6.610	6.800	5.954	65,488
2022-04-27	6.670	6.780	6.560	6.620	5.796	204,590
2022-04-26	6.850	6.880	6.680	6.720	5.884	69,393
2022-04-25	6.850	6.890	6.750	6.750	5.910	89,715
2022-04-22	6.800	7.010	6.800	6.870	6.015	37,219
2022-04-21	7.000	7.140	6.940	6.970	6.103	17,416
2022-04-20	6.970	7.060	6.950	7.000	6.129	17,298
2022-04-19	6.910	7.010	6.890	6.920	6.059	165,672

← NewerPage 19 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.