Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 194.50 | 202.00 | 194.00 | 198.00 | 185.54 | 76,997,270 |
| 2024-07-30 | 190.50 | 197.00 | 189.00 | 196.00 | 183.66 | 55,246,089 |
| 2024-07-29 | 196.00 | 197.00 | 192.00 | 193.00 | 180.85 | 58,864,802 |
| 2024-07-26 | 190.00 | 194.00 | 188.50 | 192.00 | 179.91 | 101,861,581 |
| 2024-07-23 | 198.50 | 201.50 | 197.00 | 201.50 | 188.82 | 83,955,746 |
| 2024-07-22 | 203.00 | 204.00 | 191.00 | 192.50 | 180.38 | 158,438,644 |
| 2024-07-19 | 200.50 | 204.00 | 200.00 | 204.00 | 191.16 | 90,412,154 |
| 2024-07-18 | 206.00 | 209.00 | 203.00 | 204.00 | 191.16 | 132,207,113 |
| 2024-07-17 | 213.00 | 217.50 | 211.50 | 212.00 | 198.65 | 75,060,648 |
| 2024-07-16 | 216.50 | 217.50 | 212.50 | 213.00 | 199.59 | 82,245,845 |
| 2024-07-15 | 216.50 | 219.00 | 214.50 | 216.50 | 202.87 | 52,526,510 |
| 2024-07-12 | 219.00 | 221.00 | 214.00 | 216.00 | 202.40 | 137,754,131 |
| 2024-07-11 | 226.50 | 229.00 | 224.00 | 225.50 | 211.30 | 65,419,255 |
| 2024-07-10 | 225.50 | 226.00 | 220.50 | 223.50 | 209.43 | 70,302,456 |
| 2024-07-09 | 226.50 | 234.50 | 220.50 | 225.50 | 211.30 | 137,762,761 |
| 2024-07-08 | 217.00 | 226.50 | 216.50 | 226.50 | 212.24 | 114,405,840 |
| 2024-07-05 | 214.00 | 215.50 | 212.50 | 214.50 | 201.00 | 43,052,441 |
| 2024-07-04 | 208.00 | 215.00 | 207.50 | 214.50 | 201.00 | 110,905,158 |
| 2024-07-03 | 205.00 | 208.00 | 203.00 | 203.00 | 190.22 | 75,817,371 |
| 2024-07-02 | 212.00 | 213.00 | 203.00 | 204.50 | 191.63 | 142,637,509 |
| 2024-07-01 | 215.00 | 217.00 | 214.50 | 216.00 | 197.34 | 73,503,014 |
| 2024-06-28 | 214.00 | 216.00 | 212.50 | 214.00 | 195.52 | 75,725,075 |
| 2024-06-27 | 208.00 | 214.50 | 207.50 | 212.50 | 194.15 | 84,781,047 |
| 2024-06-26 | 211.50 | 215.50 | 210.00 | 210.00 | 191.86 | 107,811,774 |
| 2024-06-25 | 203.00 | 212.00 | 201.00 | 211.00 | 192.77 | 116,945,868 |
| 2024-06-24 | 209.50 | 210.00 | 205.00 | 206.00 | 188.21 | 104,052,744 |
| 2024-06-21 | 211.00 | 217.50 | 211.00 | 212.00 | 193.69 | 163,458,287 |
| 2024-06-20 | 205.00 | 217.50 | 203.50 | 217.50 | 198.71 | 177,537,123 |
| 2024-06-19 | 200.00 | 208.00 | 199.50 | 203.00 | 185.47 | 173,889,577 |
| 2024-06-18 | 200.50 | 201.00 | 197.00 | 198.50 | 181.35 | 90,319,019 |
| 2024-06-17 | 197.50 | 200.00 | 195.00 | 200.00 | 182.72 | 90,030,798 |
| 2024-06-14 | 192.50 | 198.50 | 191.00 | 198.00 | 180.90 | 123,524,930 |
| 2024-06-13 | 191.00 | 195.00 | 188.00 | 192.00 | 175.42 | 146,691,778 |
| 2024-06-12 | 184.00 | 188.00 | 182.50 | 187.50 | 171.30 | 124,760,086 |
| 2024-06-11 | 179.00 | 181.50 | 177.50 | 180.50 | 164.91 | 83,420,531 |
| 2024-06-07 | 177.50 | 180.00 | 176.50 | 177.50 | 162.17 | 55,448,022 |
| 2024-06-06 | 181.50 | 183.00 | 177.50 | 177.50 | 162.17 | 121,092,025 |
| 2024-06-05 | 171.00 | 178.00 | 168.50 | 175.50 | 160.34 | 117,365,054 |
| 2024-06-04 | 175.00 | 176.50 | 170.00 | 171.00 | 156.23 | 101,915,226 |
| 2024-06-03 | 177.00 | 179.50 | 174.50 | 176.50 | 161.25 | 89,188,697 |
| 2024-05-31 | 177.00 | 179.00 | 172.00 | 172.00 | 157.14 | 147,141,860 |
| 2024-05-30 | 177.00 | 179.50 | 176.00 | 176.50 | 161.25 | 78,702,491 |
| 2024-05-29 | 185.50 | 186.00 | 180.50 | 180.50 | 164.91 | 75,213,627 |
| 2024-05-28 | 185.50 | 186.00 | 183.50 | 185.50 | 169.48 | 67,804,130 |
| 2024-05-27 | 179.00 | 185.00 | 178.50 | 185.00 | 169.02 | 113,997,157 |
| 2024-05-24 | 172.00 | 176.00 | 171.00 | 176.00 | 160.80 | 69,225,558 |
| 2024-05-23 | 173.50 | 174.00 | 169.50 | 173.00 | 158.06 | 83,577,643 |
| 2024-05-22 | 166.00 | 170.50 | 166.00 | 169.00 | 154.40 | 55,204,400 |
| 2024-05-21 | 166.00 | 168.50 | 165.50 | 166.00 | 151.66 | 46,498,585 |
| 2024-05-20 | 170.00 | 170.50 | 166.00 | 167.50 | 153.03 | 73,840,961 |
| 2024-05-17 | 173.00 | 173.00 | 167.00 | 170.00 | 155.32 | 87,995,690 |
| 2024-05-16 | 175.00 | 179.00 | 170.50 | 171.50 | 156.69 | 149,892,909 |
| 2024-05-15 | 168.00 | 174.00 | 165.50 | 170.50 | 155.77 | 155,589,110 |
| 2024-05-14 | 170.00 | 175.00 | 168.00 | 172.00 | 157.14 | 124,475,075 |
| 2024-05-13 | 171.00 | 173.00 | 169.00 | 169.50 | 154.86 | 77,795,848 |
| 2024-05-10 | 171.50 | 172.00 | 167.00 | 169.50 | 154.86 | 84,399,408 |
| 2024-05-09 | 169.50 | 175.00 | 169.50 | 170.50 | 155.77 | 113,944,686 |
| 2024-05-08 | 168.50 | 171.50 | 168.00 | 169.50 | 154.86 | 75,120,589 |
| 2024-05-07 | 169.50 | 171.00 | 166.50 | 169.50 | 154.86 | 124,701,709 |
| 2024-05-06 | 161.50 | 168.50 | 161.00 | 167.50 | 153.03 | 177,370,587 |
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.