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
2026-07-29	14.900	14.900	14.620	14.680	14.680	7,030
2026-07-28	14.660	14.840	14.600	14.840	14.840	21,488
2026-07-27	15.860	15.900	15.240	15.280	15.280	13,268
2026-07-24	15.700	15.820	15.540	15.580	15.580	52,252
2026-07-23	15.940	16.000	15.640	15.720	15.720	46,196
2026-07-22	15.520	15.800	15.500	15.740	15.740	25,903
2026-07-21	15.380	15.500	15.300	15.480	15.480	45,660
2026-07-20	14.540	14.860	14.540	14.840	14.840	47,652
2026-07-17	14.560	14.760	14.480	14.680	14.680	66,572
2026-07-16	15.080	15.100	14.820	14.960	14.960	70,320
2026-07-15	14.880	15.000	14.740	14.820	14.820	47,361
2026-07-14	14.640	14.900	14.600	14.900	14.900	9,454
2026-07-13	14.980	15.000	14.800	14.840	14.840	62,117
2026-07-10	15.320	15.420	14.860	15.360	15.360	42,826
2026-07-09	15.200	15.400	15.020	15.380	15.380	42,300
2026-07-08	14.840	14.960	14.460	14.780	14.780	30,096
2026-07-07	14.960	14.960	14.680	14.720	14.720	36,107
2026-07-06	15.300	15.400	15.080	15.400	15.400	33,996
2026-07-03	14.900	15.160	14.900	15.160	15.160	10,971
2026-07-02	15.300	15.320	14.980	15.040	15.040	29,366
2026-07-01	15.600	15.600	15.240	15.320	15.320	74,338
2026-06-30	15.500	16.100	15.420	16.100	15.771	29,497
2026-06-29	15.880	15.880	15.560	15.800	15.477	89,345
2026-06-26	15.920	15.980	15.640	15.960	15.634	82,804
2026-06-25	16.340	16.460	15.920	16.060	15.732	76,189
2026-06-24	16.160	16.400	16.000	16.260	15.928	90,495
2026-06-23	16.140	16.260	15.900	16.140	15.810	98,155
2026-06-22	17.320	17.380	17.160	17.200	16.848	56,578
2026-06-19	17.200	17.320	17.200	17.280	16.927	23,247
2026-06-18	17.340	17.480	17.160	17.400	17.044	61,259
2026-06-17	17.400	17.620	17.380	17.460	17.103	70,913
2026-06-16	17.120	17.240	17.020	17.140	16.790	104,393
2026-06-15	17.160	17.340	17.080	17.300	16.946	70,516
2026-06-12	16.400	16.940	16.380	16.900	16.555	123,314
2026-06-11	16.500	16.720	16.420	16.640	16.300	87,460
2026-06-10	16.800	17.000	16.060	16.620	16.280	64,913
2026-06-09	17.740	17.920	17.220	17.280	16.927	96,880
2026-06-08	17.260	17.780	17.200	17.720	17.358	115,125
2026-06-05	18.300	18.320	17.580	17.800	17.436	53,035
2026-06-04	18.860	18.900	18.440	18.800	18.416	104,161
2026-06-03	19.740	19.800	19.540	19.700	19.297	126,545
2026-06-02	19.800	19.800	19.440	19.660	19.258	229,592
2026-06-01	18.940	21.500	18.833	19.800	19.395	176,252
2026-05-29	18.440	18.560	18.180	18.460	18.083	161,547
2026-05-28	16.940	17.260	16.880	17.260	16.907	43,916
2026-05-27	16.800	17.220	16.760	16.900	16.555	59,054
2026-05-26	16.600	16.820	16.140	16.760	16.417	57,571
2026-05-22	15.960	16.240	15.900	16.180	15.849	150,534
2026-05-21	15.700	15.760	15.580	15.580	15.262	21,578
2026-05-20	15.300	15.780	15.300	15.720	15.399	39,919
2026-05-19	15.480	15.700	15.380	15.460	15.144	113,940
2026-05-18	15.800	15.980	15.680	15.680	15.360	72,188
2026-05-15	16.000	16.020	15.540	15.600	15.281	93,563
2026-05-14	16.400	16.400	15.860	16.160	15.830	47,946
2026-05-13	15.920	16.120	15.880	16.080	15.751	70,446
2026-05-12	15.960	16.040	15.540	15.540	15.222	75,691
2026-05-11	16.060	16.340	16.060	16.300	15.967	98,886
2026-05-08	16.140	16.320	15.960	16.320	15.986	43,792
2026-05-07	16.180	16.320	16.060	16.140	15.810	40,292
2026-05-06	15.960	16.380	15.920	16.120	15.791	79,911

← NewerPage 2 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.