Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 157.50 | 159.00 | 156.00 | 156.00 | 142.53 | 67,145,053 |
| 2024-05-02 | 153.50 | 155.00 | 152.00 | 154.00 | 140.70 | 67,014,593 |
| 2024-04-30 | 159.50 | 161.00 | 156.00 | 156.00 | 142.53 | 72,258,292 |
| 2024-04-29 | 157.00 | 161.00 | 156.00 | 158.50 | 144.81 | 98,183,957 |
| 2024-04-26 | 156.50 | 158.00 | 154.00 | 155.00 | 141.61 | 99,130,006 |
| 2024-04-25 | 153.00 | 154.50 | 151.00 | 151.50 | 138.41 | 108,275,889 |
| 2024-04-24 | 147.50 | 157.00 | 146.50 | 156.00 | 142.53 | 191,980,597 |
| 2024-04-23 | 145.50 | 146.50 | 143.50 | 144.00 | 131.56 | 67,495,791 |
| 2024-04-22 | 141.50 | 145.50 | 141.50 | 143.00 | 130.65 | 71,191,312 |
| 2024-04-19 | 146.00 | 147.50 | 140.00 | 143.00 | 130.65 | 132,498,553 |
| 2024-04-18 | 144.50 | 148.50 | 144.50 | 148.00 | 135.22 | 74,990,020 |
| 2024-04-17 | 143.00 | 147.50 | 141.00 | 146.50 | 133.85 | 105,075,694 |
| 2024-04-16 | 142.50 | 143.00 | 137.50 | 141.00 | 128.82 | 175,513,013 |
| 2024-04-15 | 148.50 | 150.00 | 144.50 | 146.00 | 133.39 | 111,843,413 |
| 2024-04-12 | 151.00 | 153.50 | 148.50 | 150.50 | 137.50 | 117,153,973 |
| 2024-04-11 | 153.00 | 153.50 | 147.00 | 150.00 | 137.04 | 171,910,054 |
| 2024-04-10 | 159.00 | 160.00 | 154.00 | 154.50 | 141.15 | 97,698,334 |
| 2024-04-09 | 158.50 | 161.50 | 155.50 | 158.00 | 144.35 | 101,725,664 |
| 2024-04-08 | 159.00 | 160.00 | 156.50 | 158.00 | 144.35 | 108,228,836 |
| 2024-04-03 | 156.00 | 159.00 | 155.00 | 159.00 | 145.27 | 141,177,640 |
| 2024-04-02 | 152.00 | 159.50 | 151.00 | 159.00 | 145.27 | 178,365,027 |
| 2024-04-01 | 151.00 | 154.50 | 150.00 | 150.50 | 137.50 | 77,891,382 |
| 2024-03-29 | 157.00 | 157.50 | 150.50 | 151.50 | 138.41 | 123,239,000 |
| 2024-03-28 | 150.50 | 157.00 | 150.00 | 155.50 | 142.07 | 196,277,222 |
| 2024-03-27 | 143.00 | 150.00 | 143.00 | 148.50 | 135.67 | 146,369,404 |
| 2024-03-26 | 146.00 | 147.00 | 139.00 | 142.00 | 129.73 | 180,436,950 |
| 2024-03-25 | 147.00 | 147.50 | 143.00 | 145.50 | 132.93 | 145,490,405 |
| 2024-03-22 | 144.00 | 148.50 | 142.00 | 145.50 | 132.93 | 236,266,998 |
| 2024-03-21 | 141.00 | 145.00 | 139.00 | 142.50 | 130.19 | 183,957,559 |
| 2024-03-20 | 136.50 | 142.00 | 135.50 | 138.00 | 126.08 | 204,806,549 |
| 2024-03-19 | 133.00 | 136.00 | 130.00 | 136.00 | 124.25 | 171,242,442 |
| 2024-03-18 | 133.00 | 137.00 | 131.50 | 136.00 | 124.25 | 239,249,130 |
| 2024-03-15 | 128.00 | 133.00 | 127.00 | 132.00 | 120.60 | 403,022,484 |
| 2024-03-14 | 121.00 | 121.50 | 117.00 | 121.00 | 110.55 | 191,622,484 |
| 2024-03-13 | 121.50 | 123.50 | 118.00 | 120.50 | 110.09 | 338,406,505 |
| 2024-03-12 | 111.50 | 119.00 | 111.50 | 119.00 | 108.72 | 347,034,486 |
| 2024-03-11 | 105.00 | 111.50 | 105.00 | 109.50 | 100.04 | 139,480,002 |
| 2024-03-08 | 107.50 | 108.50 | 104.50 | 105.00 | 95.931 | 68,582,080 |
| 2024-03-07 | 108.00 | 108.50 | 107.00 | 107.50 | 98.215 | 47,505,374 |
| 2024-03-06 | 106.00 | 107.50 | 105.50 | 106.50 | 97.301 | 40,347,458 |
| 2024-03-05 | 107.00 | 108.50 | 106.50 | 106.50 | 97.301 | 75,461,014 |
| 2024-03-04 | 102.50 | 107.00 | 102.50 | 106.50 | 97.301 | 106,351,735 |
| 2024-03-01 | 103.00 | 103.50 | 102.00 | 102.00 | 93.190 | 28,121,335 |
| 2024-02-29 | 103.00 | 103.50 | 103.00 | 103.00 | 94.103 | 38,390,662 |
| 2024-02-27 | 104.00 | 104.50 | 103.00 | 103.50 | 94.560 | 28,688,693 |
| 2024-02-26 | 103.00 | 104.00 | 103.00 | 103.50 | 94.560 | 19,894,677 |
| 2024-02-23 | 103.50 | 104.00 | 103.00 | 103.00 | 94.103 | 17,252,304 |
| 2024-02-22 | 103.50 | 104.00 | 103.00 | 103.50 | 94.560 | 19,601,423 |
| 2024-02-21 | 103.50 | 104.00 | 103.00 | 103.00 | 94.103 | 18,479,374 |
| 2024-02-20 | 103.50 | 104.50 | 103.00 | 103.50 | 94.560 | 39,410,270 |
| 2024-02-19 | 101.50 | 103.00 | 101.00 | 103.00 | 94.103 | 24,938,217 |
| 2024-02-16 | 101.00 | 101.50 | 100.50 | 101.50 | 92.733 | 32,615,887 |
| 2024-02-15 | 101.50 | 102.00 | 101.00 | 101.00 | 92.276 | 27,953,440 |
| 2024-02-05 | 101.50 | 102.00 | 101.00 | 101.50 | 92.733 | 17,438,135 |
| 2024-02-02 | 102.50 | 103.00 | 101.50 | 102.00 | 93.190 | 16,516,773 |
| 2024-02-01 | 102.50 | 103.00 | 102.00 | 103.00 | 94.103 | 14,397,907 |
| 2024-01-31 | 102.00 | 102.50 | 101.50 | 102.50 | 93.646 | 18,545,562 |
| 2024-01-30 | 102.50 | 103.00 | 102.00 | 102.00 | 93.190 | 17,551,728 |
| 2024-01-29 | 102.50 | 103.00 | 102.00 | 102.50 | 93.646 | 16,386,992 |
| 2024-01-26 | 102.00 | 103.50 | 102.00 | 102.50 | 93.646 | 25,615,989 |
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.