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
2025-11-10	15.980	16.140	15.740	15.960	15.634	52,180
2025-11-07	15.840	15.840	15.420	15.420	15.105	25,333
2025-11-06	16.060	16.500	15.760	15.880	15.555	71,953
2025-11-05	15.700	16.200	15.700	16.080	15.751	52,018
2025-11-04	15.720	15.800	15.600	15.700	15.379	24,759
2025-11-03	16.360	16.440	16.220	16.280	15.947	43,074
2025-10-31	16.820	17.000	16.580	16.660	16.319	13,650
2025-10-30	17.200	17.220	16.900	17.040	16.692	64,823
2025-10-29	17.060	17.100	17.000	17.060	16.711	44,784
2025-10-28	16.420	16.420	16.300	16.380	16.045	26,165
2025-10-27	15.800	16.140	15.800	16.120	15.791	73,080
2025-10-24	15.640	15.760	15.560	15.700	15.379	32,578
2025-10-23	15.420	15.520	15.320	15.460	15.144	13,833
2025-10-22	15.620	15.700	15.480	15.500	15.183	23,170
2025-10-21	15.580	15.580	15.420	15.460	15.144	22,126
2025-10-20	15.460	15.660	15.440	15.640	15.320	26,458
2025-10-17	14.500	14.760	14.460	14.680	14.380	75,284
2025-10-16	14.260	14.540	14.240	14.480	14.184	52,162
2025-10-15	13.240	13.820	13.240	13.520	13.244	58,982
2025-10-14	13.020	13.620	12.900	13.240	12.969	322,828
2025-10-13	14.060	14.060	13.740	13.920	13.636	68,778
2025-10-10	14.500	14.500	14.140	14.140	13.851	46,599
2025-10-09	14.400	14.580	14.360	14.480	14.184	37,443
2025-10-08	14.720	14.780	14.620	14.740	14.439	46,047
2025-10-07	15.040	15.140	15.000	15.080	14.772	75,010
2025-10-06	15.120	15.140	14.920	15.020	14.713	21,198
2025-10-03	14.960	15.020	14.860	14.980	14.674	20,622
2025-10-02	14.740	14.860	14.740	14.760	14.458	30,604
2025-10-01	14.280	14.500	14.240	14.420	14.125	18,195
2025-09-30	14.140	14.240	14.100	14.240	13.949	77,011
2025-09-29	14.660	14.980	14.480	14.640	14.341	10,826
2025-09-26	14.460	14.480	14.340	14.360	14.067	24,000
2025-09-25	14.920	15.040	14.880	14.940	14.635	50,731
2025-09-24	14.620	14.680	14.580	14.580	14.282	19,292
2025-09-23	14.540	14.640	14.540	14.580	14.282	28,767
2025-09-22	14.220	14.260	14.120	14.220	13.929	51,057
2025-09-19	14.380	14.380	14.200	14.200	13.910	34,285
2025-09-18	14.320	14.460	14.320	14.460	14.164	30,786
2025-09-17	14.220	14.260	14.040	14.260	13.969	23,818
2025-09-16	14.340	14.440	14.260	14.260	13.969	28,102
2025-09-15	14.280	14.480	14.280	14.480	14.184	52,567
2025-09-12	14.400	14.520	14.360	14.400	14.106	145,894
2025-09-11	14.100	14.320	14.020	14.300	14.008	55,453
2025-09-10	13.820	14.020	13.800	13.980	13.694	37,289
2025-09-09	13.560	13.700	13.380	13.700	13.420	60,718
2025-09-08	13.240	13.420	13.240	13.420	13.146	15,868
2025-09-05	13.140	13.500	13.140	13.440	13.165	41,364
2025-09-04	13.100	13.220	13.040	13.220	12.950	30,435
2025-09-03	13.040	13.140	12.900	13.100	12.832	29,623
2025-09-02	12.960	13.120	12.660	12.740	12.480	29,942
2025-09-01	12.940	12.960	12.820	12.900	12.636	4,864
2025-08-29	13.300	13.360	13.100	13.180	12.911	25,115
2025-08-28	13.420	13.600	13.400	13.580	13.302	11,192
2025-08-27	13.520	13.580	13.440	13.560	13.283	24,629
2025-08-26	13.800	13.800	13.620	13.640	13.361	60,642
2025-08-22	13.260	13.600	13.200	13.540	13.263	60,153
2025-08-21	13.500	13.500	13.400	13.500	13.224	42,038
2025-08-20	13.240	13.400	13.120	13.180	12.911	48,062
2025-08-19	13.900	13.900	13.760	13.800	13.518	29,145
2025-08-18	13.860	14.060	13.840	13.920	13.636	45,017

← NewerPage 5 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.