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
2022-04-14	7.400	7.400	7.060	7.080	6.199	10,958
2022-04-13	7.250	7.250	7.070	7.200	6.304	13,346
2022-04-12	7.000	7.030	6.960	6.970	6.103	15,333
2022-04-11	7.010	7.090	6.950	6.950	6.085	63,100
2022-04-08	7.050	7.130	7.040	7.080	6.199	9,593
2022-04-07	7.050	7.250	7.050	7.150	6.260	54,152
2022-04-06	7.150	7.350	7.150	7.270	6.365	131,715
2022-04-05	7.300	7.420	7.020	7.420	6.497	75,593
2022-04-04	7.270	7.310	7.160	7.300	6.392	34,570
2022-04-01	7.200	7.270	7.170	7.270	6.365	17,548
2022-03-31	7.400	7.400	7.260	7.340	6.427	26,571
2022-03-30	7.260	7.380	7.240	7.260	6.357	15,316
2022-03-29	7.300	7.340	7.220	7.300	6.392	20,362
2022-03-28	7.320	7.380	7.250	7.360	6.444	14,878
2022-03-25	7.380	7.420	7.320	7.320	6.409	40,780
2022-03-24	7.340	7.370	7.320	7.370	6.453	7,287
2022-03-23	7.230	7.310	7.210	7.280	6.374	7,659
2022-03-22	7.340	7.410	7.140	7.300	6.392	11,752
2022-03-21	7.330	7.470	7.230	7.340	6.427	37,684
2022-03-18	7.450	7.450	7.370	7.450	6.523	25,121
2022-03-17	7.230	7.300	7.150	7.300	6.392	108,935
2022-03-16	7.000	7.140	6.900	7.040	6.164	55,880
2022-03-15	6.600	7.050	6.600	6.910	6.050	235,344
2022-03-14	7.090	7.160	6.680	7.050	6.173	50,802
2022-03-11	7.150	7.240	7.060	7.190	6.295	90,801
2022-03-10	7.170	7.180	7.100	7.170	6.278	87,682
2022-03-09	7.060	7.150	6.570	7.080	6.199	157,725
2022-03-08	7.080	7.120	7.010	7.060	6.181	62,716
2022-03-07	7.220	7.220	7.030	7.100	6.216	80,777
2022-03-04	7.360	7.440	7.260	7.330	6.418	231,381
2022-03-03	7.430	7.430	7.230	7.410	6.488	60,511
2022-03-02	7.300	7.470	7.300	7.470	6.540	20,939
2022-03-01	7.300	7.650	7.220	7.220	6.322	140,426
2022-02-28	8.000	8.000	7.190	7.280	6.374	28,564
2022-02-25	6.870	7.390	6.870	7.390	6.470	55,069
2022-02-24	7.450	7.450	7.110	7.210	6.313	83,732
2022-02-23	7.450	7.530	7.430	7.460	6.532	16,262
2022-02-22	7.540	7.540	7.350	7.450	6.523	43,588
2022-02-21	7.530	7.670	7.520	7.520	6.584	26,372
2022-02-18	7.200	7.560	7.200	7.490	6.558	20,874
2022-02-17	7.540	7.580	7.460	7.560	6.619	31,115
2022-02-16	7.470	7.580	7.470	7.530	6.593	28,262
2022-02-15	7.380	7.510	7.380	7.450	6.523	23,956
2022-02-14	7.580	7.580	7.350	7.380	6.462	34,079
2022-02-11	7.460	7.580	7.260	7.540	6.602	45,132
2022-02-10	7.620	7.630	7.510	7.600	6.654	68,351
2022-02-09	7.600	7.690	7.560	7.580	6.637	20,193
2022-02-08	7.550	7.830	7.405	7.560	6.619	37,983
2022-02-07	7.300	7.495	7.300	7.430	6.505	115,009
2022-02-04	7.300	7.410	7.240	7.330	6.418	51,512
2022-02-03	7.290	7.490	7.230	7.400	6.479	81,018
2022-02-02	7.300	7.370	7.210	7.290	6.383	51,533
2022-02-01	7.020	7.190	6.990	7.190	6.295	47,701
2022-01-31	6.960	7.090	6.820	7.020	6.146	62,922
2022-01-28	7.100	7.120	6.870	6.960	6.094	95,645
2022-01-27	7.280	7.300	7.130	7.200	6.304	30,790
2022-01-26	7.200	7.350	7.150	7.150	6.260	43,797
2022-01-25	7.210	7.390	7.120	7.250	6.348	95,459
2022-01-24	7.340	7.400	7.210	7.210	6.313	43,814
2022-01-21	7.400	7.450	7.340	7.380	6.462	111,470

← NewerPage 20 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.