Hon Hai Precision Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	101.00	102.00	100.50	102.00	93.190	24,228,872
2024-01-24	101.00	101.50	100.50	100.50	91.819	13,198,166
2024-01-23	100.00	101.50	99.900	101.00	92.276	18,993,909
2024-01-22	100.50	101.00	99.900	99.900	91.271	22,982,811
2024-01-19	100.00	101.00	100.00	100.50	91.819	16,417,094
2024-01-18	99.000	100.00	98.900	99.900	91.271	18,106,511
2024-01-17	99.800	100.00	98.500	98.600	90.083	47,592,663
2024-01-16	99.800	100.50	99.300	100.00	91.362	25,892,269
2024-01-15	101.00	101.50	100.00	100.00	91.362	22,480,585
2024-01-12	100.00	101.50	100.00	100.50	91.819	29,241,441
2024-01-11	100.00	102.00	99.700	100.50	91.819	34,453,180
2024-01-10	101.00	101.50	100.00	100.00	91.362	22,800,432
2024-01-09	102.00	102.50	101.00	101.00	92.276	25,228,043
2024-01-08	103.50	104.00	101.50	101.50	92.733	34,642,006
2024-01-05	104.00	104.50	104.00	104.00	95.017	13,349,572
2024-01-04	104.50	105.00	104.00	104.00	95.017	15,488,559
2024-01-03	104.50	105.00	104.00	104.50	95.474	18,957,682
2024-01-02	104.50	105.00	104.00	105.00	95.931	19,921,105
2023-12-29	104.00	105.00	103.50	104.50	95.474	25,969,421
2023-12-28	103.50	104.00	103.00	104.00	95.017	23,057,092
2023-12-27	104.00	104.00	103.00	103.50	94.560	18,875,621
2023-12-26	104.00	104.00	103.50	104.00	95.017	9,920,950
2023-12-25	103.50	104.00	103.00	103.50	94.560	11,295,535
2023-12-22	103.50	104.00	103.00	103.50	94.560	23,776,427
2023-12-21	103.00	103.50	102.50	103.50	94.560	34,805,864
2023-12-20	102.50	104.50	102.50	104.50	95.474	54,287,637
2023-12-19	102.00	102.50	101.50	102.50	93.646	32,860,763
2023-12-18	101.50	102.00	101.00	102.00	93.190	27,764,780
2023-12-15	101.50	102.00	101.00	101.50	92.733	40,775,463
2023-12-14	101.50	102.00	101.00	102.00	93.190	32,650,955
2023-12-13	100.50	101.50	100.50	101.00	92.276	15,105,897
2023-12-12	101.00	101.50	100.50	101.00	92.276	19,973,869
2023-12-11	101.50	102.00	100.50	101.00	92.276	24,953,090
2023-12-08	101.00	102.00	101.00	101.50	92.733	16,070,568
2023-12-07	101.00	101.50	100.50	101.00	92.276	13,982,251
2023-12-06	101.50	102.00	101.00	101.00	92.276	15,330,669
2023-12-05	101.00	102.00	100.50	101.00	92.276	21,884,962
2023-12-04	101.00	101.50	100.50	101.00	92.276	14,718,271
2023-12-01	101.00	101.50	100.50	100.50	91.819	26,482,926
2023-11-30	102.00	102.50	101.00	101.50	92.733	40,730,573
2023-11-29	102.50	103.00	101.50	102.00	93.190	31,821,148
2023-11-28	102.00	103.00	102.00	102.50	93.646	26,026,370
2023-11-27	102.50	103.00	101.50	101.50	92.733	23,065,767
2023-11-24	102.00	102.50	101.00	101.50	92.733	20,946,560
2023-11-23	102.50	103.00	101.00	101.50	92.733	22,618,693
2023-11-22	103.00	104.00	102.00	102.00	93.190	28,364,466
2023-11-21	102.00	102.50	101.00	102.50	93.646	36,969,965
2023-11-20	102.50	102.50	101.00	101.00	92.276	29,812,892
2023-11-17	101.50	103.50	101.00	102.50	93.646	46,873,557
2023-11-16	101.00	101.50	100.50	101.00	92.276	30,695,116
2023-11-15	100.50	101.50	99.800	100.50	91.819	51,077,691
2023-11-14	98.400	101.00	98.200	100.00	91.362	46,678,644
2023-11-13	97.800	98.400	97.500	97.700	89.261	18,203,271
2023-11-10	97.900	98.000	97.000	97.200	88.804	16,271,698
2023-11-09	97.400	98.400	97.300	97.900	89.444	30,810,327
2023-11-08	95.700	97.400	95.700	97.000	88.622	19,441,199
2023-11-07	96.400	96.800	95.500	96.100	87.799	27,742,358
2023-11-06	96.200	97.700	96.200	96.400	88.073	38,328,942
2023-11-03	95.800	96.200	95.200	95.800	87.525	42,627,707
2023-11-02	96.200	97.400	96.000	97.000	88.622	25,008,686

← NewerPage 12 of 21 · 1,216 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.