Hon Hai Precision Industry Co Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 15.980 | 16.140 | 15.740 | 15.960 | 15.634 | 52,180 |
| 2025-11-07 | 15.840 | 15.840 | 15.420 | 15.420 | 15.105 | 25,333 |
| 2025-11-06 | 16.060 | 16.500 | 15.760 | 15.880 | 15.555 | 71,953 |
| 2025-11-05 | 15.700 | 16.200 | 15.700 | 16.080 | 15.751 | 52,018 |
| 2025-11-04 | 15.720 | 15.800 | 15.600 | 15.700 | 15.379 | 24,759 |
| 2025-11-03 | 16.360 | 16.440 | 16.220 | 16.280 | 15.947 | 43,074 |
| 2025-10-31 | 16.820 | 17.000 | 16.580 | 16.660 | 16.319 | 13,650 |
| 2025-10-30 | 17.200 | 17.220 | 16.900 | 17.040 | 16.692 | 64,823 |
| 2025-10-29 | 17.060 | 17.100 | 17.000 | 17.060 | 16.711 | 44,784 |
| 2025-10-28 | 16.420 | 16.420 | 16.300 | 16.380 | 16.045 | 26,165 |
| 2025-10-27 | 15.800 | 16.140 | 15.800 | 16.120 | 15.791 | 73,080 |
| 2025-10-24 | 15.640 | 15.760 | 15.560 | 15.700 | 15.379 | 32,578 |
| 2025-10-23 | 15.420 | 15.520 | 15.320 | 15.460 | 15.144 | 13,833 |
| 2025-10-22 | 15.620 | 15.700 | 15.480 | 15.500 | 15.183 | 23,170 |
← NewerPage 5 of 5 · 254 trading days
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.