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
2026-02-05	13.600	13.660	13.460	13.620	13.342	21,944
2026-02-04	13.820	13.880	13.600	13.600	13.322	9,191
2026-02-03	13.720	13.820	13.560	13.600	13.322	51,930
2026-02-02	13.780	13.980	13.660	13.880	13.596	28,933
2026-01-30	13.900	14.060	13.840	13.880	13.596	29,044
2026-01-29	14.240	14.280	13.820	13.960	13.675	47,923
2026-01-28	14.420	14.512	14.300	14.300	14.008	41,021
2026-01-27	14.340	14.460	14.260	14.440	14.145	32,096
2026-01-26	14.240	14.360	14.120	14.340	14.047	26,741
2026-01-23	14.000	14.040	13.880	14.020	13.733	66,604
2026-01-22	14.100	14.200	14.020	14.200	13.910	23,547
2026-01-21	13.980	14.100	13.800	14.100	13.812	83,533
2026-01-20	14.020	14.060	13.860	14.060	13.773	56,763
2026-01-19	14.540	14.540	14.380	14.400	14.106	10,074
2026-01-16	14.760	14.960	14.600	14.740	14.439	93,170
2026-01-15	14.640	14.860	14.580	14.820	14.517	37,107
2026-01-14	14.720	14.780	14.520	14.640	14.341	53,466
2026-01-13	14.400	14.420	14.280	14.340	14.047	44,410
2026-01-12	14.720	14.720	14.480	14.720	14.419	60,391
2026-01-09	14.600	14.840	14.600	14.760	14.458	41,890
2026-01-08	14.580	14.760	14.500	14.700	14.400	187,034
2026-01-07	15.100	15.200	15.080	15.140	14.831	39,831
2026-01-06	14.760	15.060	14.700	14.980	14.674	101,935
2026-01-05	14.680	14.920	14.680	14.920	14.615	12,559
2026-01-02	14.600	14.760	14.500	14.520	14.223	67,115
2025-12-31	14.480	14.800	14.480	14.580	14.282	17,140
2025-12-30	14.400	14.520	14.380	14.520	14.223	3,960
2025-12-29	14.620	14.720	14.460	14.520	14.223	95,070
2025-12-24	14.300	14.320	14.280	14.320	14.027	13,665
2025-12-23	14.300	14.400	14.160	14.240	13.949	121,871
2025-12-22	14.200	14.320	14.140	14.280	13.988	25,578
2025-12-19	13.880	14.200	13.880	14.100	13.812	35,697
2025-12-18	13.560	13.900	13.560	13.900	13.616	48,746
2025-12-17	13.740	13.820	13.460	13.460	13.185	67,268
2025-12-16	13.800	13.900	13.700	13.880	13.596	25,226
2025-12-15	14.100	14.180	13.960	14.020	13.733	23,036
2025-12-12	14.540	14.560	14.160	14.180	13.890	29,851
2025-12-11	14.600	14.800	14.420	14.520	14.223	32,806
2025-12-10	15.040	15.040	14.760	14.940	14.635	13,745
2025-12-09	15.100	15.140	14.920	14.960	14.654	148,580
2025-12-08	14.960	14.980	14.780	14.840	14.537	53,214
2025-12-05	14.640	15.120	14.640	15.000	14.693	67,261
2025-12-04	14.540	14.640	14.540	14.580	14.282	19,787
2025-12-03	14.400	14.540	14.343	14.540	14.243	59,072
2025-12-02	14.020	14.320	14.020	14.200	13.910	87,611
2025-12-01	14.160	14.240	14.020	14.200	13.910	35,338
2025-11-28	14.400	14.460	14.260	14.260	13.969	44,385
2025-11-27	14.700	14.740	14.620	14.720	14.419	20,310
2025-11-26	14.480	14.500	14.260	14.500	14.204	152,911
2025-11-25	14.000	14.020	13.800	13.920	13.636	55,931
2025-11-24	14.040	14.380	13.880	14.260	13.969	85,628
2025-11-21	14.260	14.450	14.160	14.380	14.086	44,506
2025-11-20	15.080	15.220	14.920	14.920	14.615	68,388
2025-11-19	14.700	14.820	14.580	14.700	14.400	57,266
2025-11-18	14.700	14.820	14.240	14.740	14.439	57,472
2025-11-17	15.260	15.300	15.040	15.180	14.870	31,687
2025-11-14	15.480	15.960	15.340	15.800	15.477	33,871
2025-11-13	16.300	16.560	15.940	15.940	15.614	28,144
2025-11-12	15.400	16.900	15.400	16.900	16.555	14,114
2025-11-11	15.900	16.020	15.800	15.960	15.634	52,591

← NewerPage 4 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.