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
2025-08-15	14.000	14.000	13.740	13.820	13.538	54,763
2025-08-14	13.500	14.080	13.457	14.000	13.714	67,556
2025-08-13	13.100	13.220	13.100	13.220	12.950	18,034
2025-08-12	13.100	13.180	13.020	13.160	12.891	32,091
2025-08-11	13.100	13.180	13.100	13.140	12.871	32,768
2025-08-08	13.020	13.120	12.980	12.980	12.715	24,824
2025-08-07	13.000	13.460	12.540	13.000	12.734	20,820
2025-08-06	12.420	12.760	12.300	12.380	12.127	16,329
2025-08-05	12.320	12.320	12.100	12.280	12.029	39,266
2025-08-04	12.000	12.080	11.940	12.020	11.774	32,515
2025-08-01	11.940	12.000	11.840	11.880	11.637	8,761
2025-07-31	11.740	11.820	11.700	11.700	11.461	20,873
2025-07-30	12.000	12.000	11.520	11.660	11.422	6,042
2025-07-29	11.480	11.540	11.460	11.480	11.245	17,688
2025-07-28	11.880	11.880	11.680	11.700	11.461	6,668
2025-07-25	11.720	11.780	11.680	11.780	11.539	26,291
2025-07-24	11.800	11.800	11.640	11.680	11.441	64,386
2025-07-23	11.180	11.320	11.180	11.300	11.069	17,164
2025-07-22	10.980	11.060	10.960	11.020	10.795	25,724
2025-07-21	11.200	11.280	11.160	11.280	11.049	30,676
2025-07-18	11.200	11.260	11.180	11.240	11.010	20,733
2025-07-17	11.060	11.240	11.040	11.200	10.971	20,784
2025-07-16	11.000	11.080	10.980	11.020	10.795	11,333
2025-07-15	11.040	11.100	10.680	11.080	10.854	42,221
2025-07-14	10.900	11.000	10.880	11.000	10.775	17,231
2025-07-11	11.100	11.100	10.940	10.980	10.756	12,823
2025-07-10	10.960	11.040	10.940	10.980	10.756	5,705
2025-07-09	11.000	11.100	10.940	11.040	10.814	16,835
2025-07-08	11.000	11.000	10.820	10.920	10.697	9,418
2025-07-07	11.140	11.160	11.080	11.120	10.893	20,898
2025-07-04	11.160	11.220	11.040	11.040	10.814	11,628
2025-07-03	11.380	11.480	11.340	11.440	11.206	40,166
2025-07-02	11.000	11.160	10.980	11.120	10.893	188,847
2025-07-01	11.000	11.180	11.000	11.080	10.584	28,661
2025-06-30	11.020	11.020	10.780	10.800	10.316	25,463
2025-06-27	11.220	11.340	11.160	11.220	10.717	140,406
2025-06-26	11.120	11.140	10.980	11.020	10.526	80,602
2025-06-25	10.980	10.980	10.900	10.980	10.488	16,032
2025-06-24	10.960	10.960	10.800	10.840	10.354	37,298
2025-06-23	10.420	10.580	10.420	10.560	10.087	20,659
2025-06-20	10.480	10.580	10.340	10.440	9.972	18,887
2025-06-19	10.360	10.420	10.300	10.300	9.839	6,350
2025-06-18	10.520	10.600	10.440	10.500	10.030	23,442
2025-06-17	10.600	10.620	10.460	10.500	10.030	128,298
2025-06-16	10.500	10.700	10.500	10.660	10.182	48,430
2025-06-13	10.560	10.620	10.560	10.600	10.125	15,992
2025-06-12	10.580	10.740	10.560	10.740	10.259	19,582
2025-06-11	10.500	10.560	10.440	10.540	10.068	21,639
2025-06-10	10.320	10.460	10.280	10.440	9.972	39,879
2025-06-09	10.320	10.400	10.320	10.400	9.934	6,937
2025-06-06	10.280	10.380	10.220	10.340	9.877	30,168
2025-06-05	10.420	10.420	10.280	10.300	9.839	6,260
2025-06-04	10.340	10.440	10.280	10.400	9.934	34,368
2025-06-03	10.160	10.220	10.120	10.220	9.762	17,172
2025-06-02	10.200	10.280	10.180	10.240	9.781	74,327
2025-05-30	10.480	10.480	10.260	10.340	9.877	145,909
2025-05-29	10.320	10.440	10.300	10.400	9.934	80,219
2025-05-28	10.180	10.240	10.160	10.200	9.743	44,025
2025-05-27	10.200	10.240	10.140	10.240	9.781	22,506
2025-05-23	10.220	10.500	9.980	10.160	9.705	31,377

← NewerPage 6 of 22 · 1,267 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.