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
2024-11-27	12.140	12.180	12.000	12.040	11.501	54,242
2024-11-26	12.320	12.440	12.240	12.400	11.845	28,185
2024-11-25	12.500	12.740	12.500	12.600	12.036	134,797
2024-11-22	12.460	12.480	12.360	12.400	11.845	11,988
2024-11-21	12.400	12.500	12.320	12.440	11.883	53,888
2024-11-20	12.660	12.680	12.520	12.520	11.959	63,392
2024-11-19	12.440	12.500	12.260	12.400	11.845	30,186
2024-11-18	12.340	12.400	12.300	12.400	11.845	12,720
2024-11-15	12.640	12.740	12.520	12.560	11.997	12,398
2024-11-14	13.000	13.000	12.380	12.820	12.246	31,082
2024-11-13	13.120	13.240	12.960	13.000	12.418	26,593
2024-11-12	13.000	13.140	12.960	13.040	12.456	12,900
2024-11-11	13.560	13.560	13.300	13.440	12.838	23,613
2024-11-08	13.580	13.600	13.260	13.300	12.704	112,833
2024-11-07	12.860	13.580	12.860	13.480	12.876	78,555
2024-11-06	13.300	13.540	13.000	13.000	12.418	7,350
2024-11-05	13.400	13.400	13.200	13.360	12.762	6,839
2024-11-04	13.100	13.420	13.100	13.280	12.685	80,297
2024-11-01	12.780	13.060	12.780	13.060	12.475	9,295
2024-10-31	13.000	13.200	12.680	12.700	12.131	15,037
2024-10-30	12.880	13.160	12.540	13.120	12.532	8,157
2024-10-29	13.300	13.300	13.000	13.000	12.418	9,111
2024-10-28	13.380	13.540	13.120	13.540	12.933	11,438
2024-10-25	13.120	13.520	13.120	13.480	12.876	47,425
2024-10-24	13.000	13.220	12.940	13.060	12.475	29,924
2024-10-23	13.240	13.460	12.300	13.200	12.609	33,841
2024-10-22	13.200	13.400	13.120	13.320	12.723	42,090
2024-10-21	13.240	13.240	13.060	13.060	12.475	53,038
2024-10-18	12.960	13.280	12.900	13.080	12.494	119,659
2024-10-17	12.840	13.220	12.800	13.160	12.570	174,411
2024-10-16	12.680	12.820	12.620	12.760	12.188	51,634
2024-10-15	12.600	12.980	12.600	12.620	12.055	26,904
2024-10-14	12.460	12.500	12.260	12.300	11.749	74,144
2024-10-11	12.460	12.600	12.340	12.440	11.883	39,602
2024-10-10	12.600	12.600	12.360	12.360	11.806	16,405
2024-10-09	12.500	13.020	12.380	12.400	11.845	34,007
2024-10-08	12.180	12.240	11.860	12.120	11.577	13,499
2024-10-07	10.940	12.240	10.940	12.160	11.615	25,983
2024-10-04	11.740	11.980	11.700	11.820	11.291	8,429
2024-10-03	11.360	11.700	11.240	11.460	10.947	35,380
2024-10-02	10.020	11.980	10.020	11.520	11.004	68,401
2024-10-01	11.780	11.840	11.260	11.500	10.985	45,591
2024-09-30	11.840	11.840	11.640	11.720	11.195	32,499
2024-09-27	11.960	12.200	11.700	12.040	11.501	37,022
2024-09-26	11.600	12.220	11.600	11.960	11.424	88,920
2024-09-25	11.480	11.980	11.480	11.880	11.348	21,523
2024-09-24	11.160	11.620	11.160	11.580	11.061	38,457
2024-09-23	11.000	11.280	11.000	11.280	10.775	8,520
2024-09-20	11.060	11.220	11.040	11.080	10.584	18,205
2024-09-19	10.860	11.220	10.860	11.020	10.526	21,276
2024-09-18	10.900	10.940	10.680	10.840	10.354	4,271
2024-09-17	11.180	11.420	11.180	11.280	10.775	12,116
2024-09-16	10.600	11.300	10.600	11.220	10.717	3,224
2024-09-13	10.960	11.060	10.800	10.980	10.488	141,601
2024-09-12	10.740	10.940	10.460	10.940	10.450	33,350
2024-09-11	10.420	10.560	10.400	10.480	10.011	31,177
2024-09-10	10.480	10.500	10.320	10.440	9.972	12,440
2024-09-09	10.700	10.760	10.640	10.760	10.278	4,008
2024-09-06	10.900	11.000	10.700	10.700	10.221	22,732
2024-09-05	11.000	11.040	10.620	10.920	10.431	17,635

← NewerPage 9 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.