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
2022-01-20	7.490	7.490	7.350	7.410	6.488	34,158
2022-01-19	7.970	7.970	7.410	7.410	6.488	26,898
2022-01-18	7.410	7.780	7.360	7.380	6.462	27,237
2022-01-17	7.400	7.550	7.400	7.550	6.610	4,074
2022-01-14	7.540	7.540	7.400	7.480	6.549	44,759
2022-01-13	7.780	7.780	7.600	7.660	6.707	14,341
2022-01-12	7.500	7.530	7.460	7.530	6.593	10,255
2022-01-11	7.420	7.500	7.410	7.500	6.567	44,616
2022-01-10	7.580	7.600	7.360	7.420	6.497	48,310
2022-01-07	7.630	7.690	7.420	7.560	6.619	24,983
2022-01-06	7.780	7.780	7.600	7.630	6.680	64,948
2022-01-05	7.540	8.820	7.540	8.000	7.004	125,100
2022-01-04	7.410	7.450	7.390	7.440	6.514	23,486
2021-12-31	7.400	7.430	7.390	7.390	6.470	4,383
2021-12-30	7.220	7.480	7.220	7.410	6.488	51,016
2021-12-29	7.500	7.600	7.350	7.490	6.558	55,569
2021-12-24	7.440	7.530	7.420	7.420	6.497	1,054
2021-12-23	7.430	7.690	7.400	7.430	6.505	57,308
2021-12-22	7.300	7.500	7.300	7.430	6.505	33,423
2021-12-21	7.300	7.490	7.300	7.410	6.488	72,355
2021-12-20	7.400	7.410	7.200	7.240	6.339	164,568
2021-12-17	7.550	7.550	7.350	7.390	6.470	62,177
2021-12-16	7.630	7.630	7.350	7.350	6.435	31,989
2021-12-15	7.470	7.530	7.410	7.440	6.514	65,990
2021-12-14	7.470	7.480	7.370	7.450	6.523	24,533
2021-12-13	7.440	7.510	7.360	7.400	6.479	22,248
2021-12-10	7.620	7.620	7.350	7.550	6.610	44,080
2021-12-09	7.600	7.620	7.530	7.530	6.593	24,872
2021-12-08	7.630	7.630	7.500	7.500	6.567	35,588
2021-12-07	7.700	7.700	7.600	7.630	6.680	56,483
2021-12-06	7.620	7.810	7.620	7.630	6.680	122,122
2021-12-03	7.650	7.660	7.520	7.550	6.610	52,991
2021-12-02	7.620	7.810	7.470	7.810	6.838	31,875
2021-12-01	7.550	7.670	7.520	7.670	6.716	58,070
2021-11-30	7.540	7.540	7.360	7.360	6.444	48,144
2021-11-29	7.580	7.580	7.380	7.550	6.610	35,592
2021-11-26	7.820	7.820	7.350	7.400	6.479	102,839
2021-11-25	7.570	7.600	7.530	7.550	6.610	8,826
2021-11-24	7.600	7.600	7.520	7.520	6.584	11,944
2021-11-23	7.820	7.820	7.570	7.580	6.637	38,046
2021-11-22	7.670	7.720	7.600	7.600	6.654	31,366
2021-11-19	7.670	7.800	7.650	7.740	6.777	44,963
2021-11-18	7.750	7.760	7.540	7.650	6.698	58,806
2021-11-17	7.750	7.820	7.750	7.750	6.786	27,384
2021-11-16	8.200	8.200	7.760	7.860	6.882	52,664
2021-11-15	7.950	7.980	7.840	7.880	6.899	18,650
2021-11-12	7.860	8.000	7.800	7.950	6.961	27,988
2021-11-11	7.840	7.980	7.830	7.850	6.873	34,610
2021-11-10	8.020	8.020	7.780	7.900	6.917	39,258
2021-11-09	7.750	7.880	7.750	7.820	6.847	12,464
2021-11-08	7.760	7.910	7.760	7.760	6.794	49,420
2021-11-05	7.650	8.010	7.650	7.910	6.926	41,816
2021-11-04	7.780	7.920	7.780	7.880	6.899	67,412
2021-11-03	7.680	7.840	7.680	7.830	6.856	29,203
2021-11-02	7.830	7.830	7.750	7.800	6.829	28,272
2021-11-01	7.900	7.920	7.600	7.740	6.777	90,750
2021-10-29	7.880	7.880	7.760	7.760	6.794	94,571
2021-10-28	7.860	7.990	7.860	7.910	6.926	23,524
2021-10-27	7.860	7.920	7.860	7.890	6.908	59,259
2021-10-26	7.950	7.950	7.860	7.920	6.934	51,352

← NewerPage 21 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.