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
2025-05-22	10.260	10.260	10.120	10.160	9.705	33,299
2025-05-21	10.160	10.360	10.160	10.340	9.877	43,727
2025-05-20	10.220	10.240	10.140	10.220	9.762	25,066
2025-05-19	10.120	10.260	10.080	10.260	9.800	33,934
2025-05-16	10.560	10.600	10.460	10.480	10.011	104,515
2025-05-15	10.660	10.660	10.400	10.560	10.087	23,847
2025-05-14	10.500	11.380	10.400	11.200	10.698	83,840
2025-05-13	10.400	10.580	10.320	10.580	10.106	43,002
2025-05-12	10.100	10.340	10.060	10.180	9.724	125,531
2025-05-09	9.870	9.870	9.610	9.610	9.180	70,682
2025-05-08	9.440	9.580	9.440	9.510	9.084	34,335
2025-05-07	9.490	9.490	9.320	9.420	8.998	295,512
2025-05-06	9.560	9.710	9.440	9.680	9.246	33,789
2025-05-02	9.350	9.900	9.350	9.640	9.208	38,907
2025-05-01	8.910	9.050	8.760	8.980	8.578	77,518
2025-04-30	8.900	8.920	8.620	8.730	8.339	42,059
2025-04-29	8.830	8.900	8.810	8.900	8.501	39,349
2025-04-28	8.740	8.790	8.630	8.630	8.243	62,655
2025-04-25	8.660	8.660	8.470	8.530	8.148	213,685
2025-04-24	8.460	8.560	8.310	8.510	8.129	89,723
2025-04-23	8.540	8.690	8.460	8.530	8.148	118,139
2025-04-22	8.090	8.230	8.070	8.210	7.842	36,016
2025-04-17	8.220	8.300	8.150	8.160	7.794	17,203
2025-04-16	8.300	8.400	8.200	8.380	8.005	61,467
2025-04-15	8.490	8.610	8.480	8.490	8.110	33,812
2025-04-14	8.300	8.930	8.300	8.490	8.110	96,918
2025-04-11	7.280	8.300	7.270	8.150	7.785	76,826
2025-04-10	8.200	8.200	7.000	7.280	6.954	225,096
2025-04-09	6.500	7.030	6.500	6.500	6.209	57,339
2025-04-08	7.610	8.160	7.290	7.700	7.355	156,932
2025-04-07	8.500	8.500	6.700	7.280	6.954	107,466
2025-04-04	8.660	8.660	8.090	8.500	8.119	73,495
2025-04-03	8.830	8.830	8.620	8.660	8.272	45,002
2025-04-02	9.200	9.320	9.090	9.090	8.683	79,294
2025-04-01	9.000	9.140	8.960	9.100	8.692	47,883
2025-03-31	8.810	8.840	8.670	8.800	8.406	35,116
2025-03-28	9.290	9.290	9.080	9.080	8.673	22,318
2025-03-27	9.770	9.960	9.600	9.600	9.170	24,938
2025-03-26	9.940	9.990	9.910	9.980	9.533	179,536
2025-03-25	9.910	9.970	9.900	9.960	9.514	171,622
2025-03-24	9.840	9.920	9.820	9.890	9.447	71,101
2025-03-21	9.960	9.970	9.880	9.880	9.437	34,606
2025-03-20	9.940	10.020	9.870	9.980	9.533	24,959
2025-03-19	9.910	9.940	9.860	9.890	9.447	22,785
2025-03-18	10.120	10.120	9.970	10.020	9.571	25,837
2025-03-17	10.200	10.240	10.120	10.180	9.724	12,136
2025-03-14	10.240	10.780	10.100	10.780	10.297	34,949
2025-03-13	10.140	10.220	10.100	10.120	9.667	34,776
2025-03-12	10.280	10.440	10.260	10.360	9.896	115,980
2025-03-11	10.160	10.200	10.000	10.100	9.648	39,494
2025-03-10	10.200	10.300	10.120	10.200	9.743	34,054
2025-03-07	10.260	10.420	10.200	10.260	9.800	91,522
2025-03-06	10.400	10.400	10.260	10.380	9.915	16,560
2025-03-05	9.770	10.460	9.770	10.460	9.991	26,041
2025-03-04	10.240	10.260	10.020	10.020	9.571	56,498
2025-03-03	10.280	10.300	10.140	10.260	9.800	14,372
2025-02-28	10.480	10.480	10.180	10.300	9.839	56,550
2025-02-27	10.640	10.700	10.440	10.560	10.087	134,526
2025-02-26	10.900	11.000	10.860	11.000	10.507	26,115
2025-02-25	10.860	11.080	10.640	10.660	10.182	141,084

← NewerPage 7 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.