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
2026-05-05	14.920	15.400	14.600	15.360	15.046	60,114
2026-05-01	14.400	14.480	13.900	14.260	13.969	77,534
2026-04-30	14.000	14.220	13.660	14.220	13.929	73,002
2026-04-29	14.300	14.300	14.180	14.300	14.008	13,992
2026-04-28	14.500	14.500	14.080	14.080	13.792	56,231
2026-04-27	14.320	14.700	14.320	14.360	14.067	83,078
2026-04-24	14.100	14.300	14.000	14.300	14.008	19,867
2026-04-23	14.200	14.440	14.020	14.440	14.145	54,667
2026-04-22	14.000	14.260	14.000	14.260	13.969	52,837
2026-04-21	13.460	13.500	13.320	13.320	13.048	85,713
2026-04-20	13.140	13.280	13.120	13.180	12.911	22,928
2026-04-17	12.840	13.420	12.840	13.320	13.048	73,722
2026-04-16	13.240	13.240	13.040	13.120	12.852	58,679
2026-04-15	13.240	13.240	13.100	13.160	12.891	37,624
2026-04-14	13.080	13.320	12.980	13.280	13.009	38,623
2026-04-13	12.520	12.700	12.520	12.700	12.440	15,240
2026-04-10	12.460	12.720	12.460	12.680	12.421	21,116
2026-04-09	12.460	12.560	12.400	12.560	12.303	22,092
2026-04-08	12.640	12.800	12.520	12.560	12.303	32,899
2026-04-07	11.920	12.100	11.760	11.800	11.559	41,913
2026-04-02	12.060	12.520	11.620	12.220	11.970	28,374
2026-04-01	12.340	12.400	12.200	12.400	12.147	8,685
2026-03-31	11.640	11.860	11.500	11.760	11.520	28,835
2026-03-30	12.080	12.120	11.880	12.040	11.794	109,006
2026-03-27	12.360	12.440	12.000	12.000	11.755	104,440
2026-03-26	12.520	12.540	12.360	12.400	12.147	86,267
2026-03-25	12.420	12.540	12.340	12.400	12.147	161,521
2026-03-24	12.380	12.440	12.120	12.340	12.088	49,121
2026-03-23	12.000	12.680	11.940	12.500	12.245	34,461
2026-03-20	12.600	12.620	12.280	12.300	12.049	46,902
2026-03-19	12.640	12.740	12.480	12.600	12.342	74,111
2026-03-18	13.200	13.200	12.820	12.840	12.578	23,863
2026-03-17	13.320	13.420	13.020	13.320	13.048	29,581
2026-03-16	13.080	13.560	13.000	13.560	13.283	41,360
2026-03-13	13.160	13.440	13.080	13.140	12.871	68,826
2026-03-12	13.500	13.780	13.060	13.220	12.950	87,444
2026-03-11	13.400	13.640	13.160	13.580	13.302	57,690
2026-03-10	13.160	13.480	13.060	13.400	13.126	91,512
2026-03-09	13.280	13.440	13.120	13.340	13.067	95,765
2026-03-06	14.020	14.020	13.480	13.580	13.302	48,092
2026-03-05	14.120	14.120	13.380	13.520	13.244	49,495
2026-03-04	13.980	14.280	13.960	14.080	13.792	72,326
2026-03-03	14.400	14.520	13.740	14.040	13.753	133,699
2026-03-02	15.140	15.320	15.000	15.180	14.870	35,108
2026-02-27	15.460	15.480	15.200	15.300	14.987	50,825
2026-02-26	15.700	15.820	15.280	15.480	15.164	46,336
2026-02-25	15.660	15.920	15.600	15.860	15.536	60,453
2026-02-24	14.640	14.980	14.600	14.980	14.674	48,632
2026-02-23	14.440	14.580	14.340	14.340	14.047	86,899
2026-02-20	14.340	14.500	14.120	14.460	14.164	65,611
2026-02-19	14.660	14.660	14.200	14.280	13.988	28,470
2026-02-18	14.500	14.760	14.440	14.760	14.458	16,398
2026-02-17	14.180	14.380	14.160	14.300	14.008	25,150
2026-02-16	14.520	14.600	14.140	14.320	14.027	15,022
2026-02-13	14.400	14.560	14.280	14.480	14.184	53,266
2026-02-12	14.560	14.680	14.360	14.420	14.125	54,885
2026-02-11	14.300	14.640	14.300	14.460	14.164	25,769
2026-02-10	14.080	14.300	13.980	14.040	13.753	26,275
2026-02-09	13.860	14.000	13.700	13.960	13.675	31,898
2026-02-06	13.620	14.100	13.600	14.100	13.812	19,093

← NewerPage 3 of 5 · 254 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.