Hon Hai Precision Industry Co Ltd ADR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.240	15.400	15.142	15.340	15.340	50,137
2026-10-20	14.820	15.060	14.740	14.740	14.740	60,090
2026-10-19	14.900	14.900	14.720	14.800	14.800	37,267
2026-10-16	15.280	15.340	14.880	14.940	14.940	106,540
2026-10-15	15.100	15.240	14.900	15.200	15.200	273,038
2026-10-14	15.260	15.360	15.240	15.300	15.300	182,814
2026-10-13	15.180	15.380	15.120	15.180	15.180	138,987
2026-10-12	15.520	15.880	15.500	15.600	15.600	104,310
2026-10-09	15.740	16.000	15.740	15.940	15.940	83,524
2026-10-08	15.840	16.040	15.640	15.780	15.780	54,962
2026-10-07	15.960	16.880	15.820	16.000	16.000	128,026
2026-10-06	16.300	16.320	15.980	16.300	16.300	63,403
2026-10-05	16.060	17.500	16.000	17.400	17.400	41,171
2026-10-02	15.640	16.080	15.640	15.920	15.920	34,068
2026-10-01	15.900	15.900	15.520	15.580	15.580	18,317
2026-09-30	15.840	15.920	15.700	15.860	15.860	9,491
2026-09-29	15.760	15.980	15.680	15.940	15.940	53,262
2026-09-28	15.720	15.740	15.460	15.520	15.520	54,389
2026-09-25	15.840	15.940	15.760	15.840	15.840	29,038
2026-09-24	15.800	15.880	15.660	15.660	15.660	10,469
2026-09-23	16.200	16.260	16.000	16.020	16.020	8,324
2026-09-22	16.020	16.120	15.520	16.080	16.080	39,121
2026-09-21	15.660	16.060	15.660	15.980	15.980	19,853

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.