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
2026-10-21	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
2026-09-18	15.900	15.920	15.780	15.820	15.820	11,010
2026-09-17	15.800	15.940	15.780	15.840	15.840	18,331
2026-09-16	15.560	15.940	15.560	15.740	15.740	14,020
2026-09-15	15.500	16.060	15.420	15.420	15.420	35,680
2026-09-14	15.540	15.700	15.540	15.680	15.680	7,685
2026-09-11	15.700	16.080	15.600	16.080	16.080	36,656
2026-09-10	15.960	15.960	15.760	15.880	15.880	13,811
2026-09-09	16.000	16.140	16.000	16.060	16.060	4,336
2026-09-08	16.160	16.160	15.940	16.060	16.060	45,876
2026-09-07	16.500	16.500	16.220	16.300	16.300	8,678
2026-09-04	16.100	16.360	16.100	16.200	16.200	36,577
2026-09-03	15.760	15.840	15.720	15.820	15.820	16,298
2026-09-02	16.000	16.000	15.760	16.000	16.000	5,050
2026-09-01	16.300	16.380	15.960	15.980	15.980	65,189
2026-08-28	16.260	16.480	16.160	16.300	16.300	65,995
2026-08-27	15.720	16.360	15.720	16.240	16.240	88,358
2026-08-26	15.480	15.660	15.420	15.500	15.500	44,798
2026-08-25	15.440	15.560	15.340	15.440	15.440	30,943
2026-08-24	15.480	15.480	15.280	15.400	15.400	16,162
2026-08-21	15.500	15.580	15.400	15.520	15.520	7,127
2026-08-20	15.400	16.100	15.400	15.500	15.500	56,117
2026-08-19	15.500	15.660	15.420	15.560	15.560	21,057
2026-08-18	15.900	15.900	15.580	15.600	15.600	31,334
2026-08-17	16.240	16.340	16.100	16.260	16.260	24,764
2026-08-14	16.200	16.520	16.200	16.380	16.380	16,741
2026-08-13	16.900	16.900	16.400	16.760	16.760	23,042
2026-08-12	17.100	17.780	16.600	17.280	17.280	25,159
2026-08-11	16.800	17.000	15.880	17.000	17.000	10,951
2026-08-10	16.020	16.560	16.020	16.500	16.500	48,681
2026-08-07	16.500	16.540	16.100	16.260	16.260	19,328
2026-08-06	16.900	17.080	16.380	16.740	16.740	41,469
2026-08-05	16.500	17.570	16.260	17.120	17.120	27,319
2026-08-04	15.760	16.380	15.540	16.240	16.240	121,561
2026-08-03	16.000	16.000	15.260	15.540	15.540	29,661
2026-07-31	15.400	15.480	15.020	15.100	15.100	82,196
2026-07-30	14.240	14.820	14.100	14.760	14.760	55,992
2026-07-29	14.900	14.900	14.620	14.680	14.680	7,030

Page 1 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.