Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 241.50 | 247.00 | 240.50 | 244.00 | 244.00 | 50,072,297 |
| 2026-10-15 | 240.00 | 240.00 | 238.00 | 239.50 | 239.50 | 46,505,020 |
| 2026-10-14 | 241.50 | 246.00 | 241.00 | 243.00 | 243.00 | 33,318,073 |
| 2026-10-13 | 243.50 | 243.50 | 239.00 | 240.00 | 240.00 | 42,787,127 |
| 2026-10-12 | 245.00 | 246.00 | 243.50 | 244.50 | 244.50 | 49,946,827 |
| 2026-10-08 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | 38,527,797 |
| 2026-10-07 | 254.00 | 254.50 | 251.50 | 252.00 | 252.00 | 35,038,733 |
| 2026-10-06 | 263.00 | 266.50 | 253.50 | 256.00 | 256.00 | 94,845,143 |
| 2026-10-05 | 254.00 | 256.00 | 253.50 | 254.00 | 254.00 | 45,308,142 |
| 2026-10-02 | 253.00 | 253.00 | 250.50 | 251.00 | 251.00 | 28,438,643 |
| 2026-10-01 | 253.00 | 254.00 | 250.50 | 254.00 | 254.00 | 26,107,736 |
| 2026-09-30 | 253.50 | 254.00 | 251.50 | 251.50 | 251.50 | 26,479,984 |
| 2026-09-29 | 247.00 | 254.00 | 247.00 | 250.50 | 250.50 | 30,194,485 |
| 2026-09-24 | 253.00 | 253.00 | 249.50 | 250.50 | 250.50 | 33,005,343 |
| 2026-09-23 | 255.00 | 257.00 | 255.00 | 256.00 | 256.00 | 34,725,599 |
| 2026-09-22 | 252.00 | 254.00 | 250.50 | 253.00 | 253.00 | 37,641,805 |
| 2026-09-21 | 251.50 | 252.00 | 249.00 | 250.00 | 250.00 | 16,241,779 |
| 2026-09-18 | 252.50 | 253.00 | 249.00 | 250.50 | 250.50 | 43,948,586 |
| 2026-09-17 | 249.50 | 253.50 | 249.50 | 250.50 | 250.50 | 25,821,424 |
| 2026-09-16 | 247.50 | 248.50 | 246.00 | 248.00 | 248.00 | 19,283,592 |
| 2026-09-15 | 247.50 | 250.00 | 246.50 | 246.50 | 246.50 | 15,351,327 |
| 2026-09-14 | 244.50 | 249.50 | 243.50 | 248.50 | 248.50 | 21,657,156 |
| 2026-09-11 | 247.50 | 249.50 | 247.00 | 248.00 | 248.00 | 23,496,234 |
| 2026-09-10 | 250.50 | 252.00 | 247.50 | 251.00 | 251.00 | 38,203,448 |
| 2026-09-09 | 250.50 | 254.00 | 250.50 | 252.00 | 252.00 | 19,302,475 |
| 2026-09-08 | 256.00 | 256.00 | 250.00 | 251.50 | 251.50 | 38,876,753 |
| 2026-09-07 | 258.50 | 259.00 | 252.50 | 256.00 | 256.00 | 33,150,225 |
| 2026-09-04 | 252.50 | 256.00 | 251.00 | 256.00 | 256.00 | 47,689,189 |
| 2026-09-03 | 253.50 | 254.50 | 247.50 | 247.50 | 247.50 | 28,712,515 |
| 2026-09-02 | 253.00 | 255.00 | 250.50 | 251.00 | 251.00 | 27,815,114 |
| 2026-09-01 | 253.00 | 256.00 | 251.00 | 256.00 | 256.00 | 29,000,052 |
| 2026-08-31 | 249.50 | 251.00 | 246.00 | 250.00 | 250.00 | 34,461,565 |
| 2026-08-28 | 255.50 | 256.50 | 251.00 | 253.00 | 253.00 | 30,726,342 |
| 2026-08-27 | 248.50 | 256.50 | 248.50 | 252.00 | 252.00 | 40,754,846 |
| 2026-08-26 | 243.00 | 248.00 | 241.50 | 246.50 | 246.50 | 23,533,805 |
| 2026-08-25 | 242.00 | 243.50 | 238.00 | 243.00 | 243.00 | 35,368,212 |
| 2026-08-24 | 246.00 | 246.50 | 243.50 | 243.50 | 243.50 | 22,420,689 |
| 2026-08-21 | 245.00 | 247.00 | 243.00 | 245.50 | 245.50 | 24,150,184 |
| 2026-08-20 | 250.50 | 250.50 | 244.00 | 246.50 | 246.50 | 25,739,687 |
| 2026-08-19 | 245.00 | 247.00 | 242.50 | 245.00 | 245.00 | 34,855,147 |
| 2026-08-18 | 255.00 | 256.50 | 247.50 | 249.00 | 249.00 | 48,047,465 |
| 2026-08-17 | 259.50 | 261.00 | 255.00 | 255.00 | 255.00 | 34,360,164 |
| 2026-08-14 | 262.00 | 264.50 | 257.50 | 259.50 | 259.50 | 49,247,604 |
| 2026-08-13 | 274.50 | 274.50 | 261.00 | 262.00 | 262.00 | 92,698,114 |
| 2026-08-12 | 264.50 | 270.50 | 264.00 | 270.00 | 270.00 | 58,028,203 |
| 2026-08-11 | 266.00 | 266.00 | 260.50 | 263.00 | 263.00 | 24,024,583 |
| 2026-08-10 | 262.50 | 266.50 | 262.00 | 264.50 | 264.50 | 33,745,681 |
| 2026-08-07 | 265.50 | 267.00 | 258.00 | 260.00 | 260.00 | 37,720,298 |
| 2026-08-06 | 258.50 | 265.00 | 257.50 | 264.50 | 264.50 | 79,995,760 |
| 2026-08-05 | 257.00 | 260.50 | 256.00 | 258.50 | 258.50 | 70,661,389 |
| 2026-08-04 | 249.00 | 254.50 | 246.00 | 250.00 | 250.00 | 40,209,747 |
| 2026-08-03 | 244.50 | 254.00 | 242.50 | 253.00 | 253.00 | 51,583,093 |
| 2026-07-31 | 245.00 | 252.00 | 242.50 | 250.50 | 250.50 | 96,232,985 |
| 2026-07-30 | 236.00 | 237.50 | 226.50 | 229.50 | 229.50 | 74,299,712 |
| 2026-07-29 | 240.00 | 246.50 | 231.00 | 237.00 | 237.00 | 82,004,943 |
| 2026-07-28 | 246.00 | 247.00 | 238.00 | 238.00 | 238.00 | 51,017,638 |
| 2026-07-27 | 253.00 | 254.50 | 246.00 | 253.00 | 253.00 | 35,062,266 |
| 2026-07-24 | 254.00 | 256.00 | 251.50 | 252.50 | 252.50 | 32,814,582 |
| 2026-07-23 | 256.50 | 259.50 | 253.50 | 257.50 | 257.50 | 62,121,101 |
| 2026-07-22 | 249.00 | 259.00 | 248.00 | 251.50 | 251.50 | 66,051,511 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 7.1718 TWD |
| 2025-07-02 | 5.8000 TWD |
| 2024-07-02 | 5.4000 TWD |
| 2023-07-04 | 5.3000 TWD |
| 2022-07-04 | 5.2000 TWD |
| 2021-07-22 | 4.0000 TWD |
| 2020-07-23 | 4.2000 TWD |
| 2019-07-25 | 4.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.