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
2025-02-24	11.060	11.140	10.940	11.080	10.584	33,911
2025-02-21	11.020	11.060	10.980	10.980	10.488	23,032
2025-02-20	11.100	11.140	10.980	11.040	10.545	14,832
2025-02-19	11.080	11.120	10.960	11.020	10.526	5,432
2025-02-18	11.120	11.160	11.020	11.040	10.545	69,218
2025-02-17	11.080	11.160	11.080	11.100	10.603	12,729
2025-02-14	10.820	10.920	10.760	10.840	10.354	6,839
2025-02-13	10.780	10.940	10.760	10.940	10.450	82,784
2025-02-12	10.760	10.780	10.620	10.620	10.144	24,684
2025-02-11	10.740	10.900	10.740	10.900	10.412	12,142
2025-02-10	10.600	10.720	10.500	10.620	10.144	9,005
2025-02-07	10.780	10.780	10.600	10.600	10.125	36,510
2025-02-06	10.360	10.500	10.360	10.460	9.991	41,877
2025-02-05	10.240	10.320	10.240	10.320	9.858	69,844
2025-02-04	10.020	10.100	9.960	10.080	9.628	26,507
2025-02-03	9.870	10.120	9.851	10.120	9.667	22,829
2025-01-31	10.640	10.740	10.580	10.660	10.182	58,858
2025-01-30	10.360	10.580	10.360	10.520	10.049	22,625
2025-01-29	10.320	10.400	10.300	10.300	9.839	19,361
2025-01-28	10.000	10.260	9.990	10.240	9.781	136,438
2025-01-27	10.660	10.680	10.100	10.200	9.743	90,721
2025-01-24	10.960	11.120	10.960	11.040	10.545	39,159
2025-01-23	10.980	11.000	10.940	10.960	10.469	19,399
2025-01-22	11.000	11.240	10.920	11.000	10.507	64,720
2025-01-21	10.900	10.980	10.820	10.860	10.374	48,743
2025-01-20	10.780	11.000	10.760	10.880	10.393	47,528
2025-01-17	10.600	10.660	10.520	10.620	10.144	27,170
2025-01-16	10.560	10.680	10.540	10.600	10.125	47,077
2025-01-15	10.320	10.480	10.300	10.420	9.953	26,545
2025-01-14	10.420	10.560	10.420	10.500	10.030	56,998
2025-01-13	10.280	10.400	10.220	10.220	9.762	11,458
2025-01-10	11.020	11.020	10.760	10.760	10.278	67,575
2025-01-09	11.000	11.120	11.000	11.060	10.565	32,318
2025-01-08	11.400	11.430	11.240	11.280	10.775	24,808
2025-01-07	11.660	11.700	11.500	11.540	11.023	127,709
2025-01-06	11.100	11.380	11.100	11.300	10.794	194,489
2025-01-03	10.640	11.000	10.640	10.980	10.488	29,783
2025-01-02	10.660	11.140	10.660	11.000	10.507	6,692
2024-12-31	10.420	11.140	10.420	11.140	10.641	26,147
2024-12-30	11.160	11.160	11.040	11.060	10.565	30,449
2024-12-27	11.240	11.280	11.140	11.160	10.660	40,131
2024-12-24	11.220	11.300	11.200	11.300	10.794	6,006
2024-12-23	11.180	11.320	11.160	11.240	10.736	32,677
2024-12-20	10.940	11.140	10.920	11.080	10.584	43,637
2024-12-19	10.860	10.980	10.400	10.900	10.412	60,121
2024-12-18	11.180	11.220	11.120	11.140	10.641	33,030
2024-12-17	11.080	11.180	11.040	11.140	10.641	66,878
2024-12-16	11.200	11.200	11.000	11.100	10.603	49,282
2024-12-13	11.300	11.480	11.300	11.340	10.832	56,574
2024-12-12	11.560	11.560	11.340	11.360	10.851	99,685
2024-12-11	11.320	11.600	11.320	11.600	11.080	114,117
2024-12-10	11.840	11.840	11.500	11.560	11.042	188,946
2024-12-09	12.100	12.280	11.960	11.960	11.424	190,425
2024-12-06	12.220	12.340	12.100	12.140	11.596	50,019
2024-12-05	12.400	12.500	12.240	12.240	11.692	64,298
2024-12-04	12.320	12.520	12.300	12.520	11.959	94,112
2024-12-03	11.940	12.100	11.940	12.060	11.520	96,808
2024-12-02	11.960	12.080	11.960	12.020	11.482	18,794
2024-11-29	11.900	12.120	11.900	12.080	11.539	19,743
2024-11-28	11.960	12.160	11.900	11.900	11.367	12,327

← NewerPage 8 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.