Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	96.400	96.500	95.600	95.600	87.342	26,230,059
2023-10-31	95.100	96.900	95.100	96.500	88.165	56,204,082
2023-10-30	98.300	98.500	94.000	94.500	86.337	134,995,332
2023-10-27	98.500	98.900	98.200	98.200	89.718	33,142,928
2023-10-26	98.300	98.700	98.000	98.500	89.992	37,967,556
2023-10-25	98.300	99.500	98.300	99.000	90.449	40,481,603
2023-10-24	99.800	99.800	97.300	98.300	89.809	110,028,656
2023-10-23	102.00	102.00	100.00	100.50	91.819	82,749,215
2023-10-20	103.00	104.50	103.00	103.50	94.560	32,000,342
2023-10-19	105.00	105.50	103.00	103.50	94.560	36,902,352
2023-10-18	106.00	106.50	105.00	105.50	96.387	26,924,552
2023-10-17	107.50	108.00	106.50	106.50	97.301	15,540,479
2023-10-16	107.00	107.50	106.50	107.00	97.758	17,125,445
2023-10-13	107.00	107.50	106.00	107.50	98.215	26,550,436
2023-10-12	106.50	107.00	106.00	107.00	97.758	27,974,396
2023-10-11	106.50	106.50	105.50	106.00	96.844	28,530,118
2023-10-06	105.00	106.00	104.50	105.50	96.387	28,044,586
2023-10-05	103.00	104.00	103.00	103.50	94.560	16,616,231
2023-10-04	103.00	103.50	102.50	103.00	94.103	27,359,567
2023-10-03	104.00	104.50	103.50	104.00	95.017	17,439,779
2023-10-02	104.00	105.00	104.00	104.50	95.474	13,885,858
2023-09-28	104.50	104.50	103.00	104.00	95.017	21,103,053
2023-09-27	104.00	104.50	103.50	104.00	95.017	16,064,926
2023-09-26	105.00	105.50	104.00	104.00	95.017	30,099,451
2023-09-25	105.50	106.00	105.00	105.50	96.387	16,313,538
2023-09-22	105.00	105.50	105.00	105.00	95.931	15,051,487
2023-09-21	106.00	106.50	105.00	105.00	95.931	22,188,851
2023-09-20	106.50	107.00	106.00	106.00	96.844	18,615,029
2023-09-19	106.50	107.50	106.50	106.50	97.301	13,714,612
2023-09-18	106.00	106.50	105.50	106.50	97.301	19,079,463
2023-09-15	106.50	107.00	106.00	106.00	96.844	35,465,752
2023-09-14	106.50	107.00	106.00	106.50	97.301	15,804,957
2023-09-13	107.00	107.50	105.50	106.00	96.844	18,281,220
2023-09-12	106.00	107.50	105.50	107.50	98.215	29,770,627
2023-09-11	106.00	106.00	105.00	105.00	95.931	17,772,579
2023-09-08	105.50	106.00	105.00	106.00	96.844	12,030,780
2023-09-07	106.00	106.00	105.50	105.50	96.387	14,559,702
2023-09-06	106.50	107.00	106.00	106.00	96.844	16,988,014
2023-09-05	106.50	107.00	106.00	107.00	97.758	13,373,644
2023-09-04	107.50	108.00	105.50	106.50	97.301	21,196,486
2023-09-01	106.50	107.50	106.50	107.50	98.215	14,016,360
2023-08-31	106.00	107.00	105.50	106.50	97.301	56,712,590
2023-08-30	106.50	107.00	106.00	106.00	96.844	20,719,271
2023-08-29	108.00	108.50	105.00	106.00	96.844	64,075,629
2023-08-28	108.50	109.00	108.00	108.00	98.671	16,737,977
2023-08-25	108.50	109.00	108.00	108.00	98.671	21,088,268
2023-08-24	109.00	110.50	108.50	109.50	100.04	50,697,365
2023-08-23	106.50	107.50	106.00	106.50	97.301	16,513,876
2023-08-22	106.50	107.00	106.00	106.50	97.301	13,146,421
2023-08-21	106.50	107.00	105.50	106.00	96.844	10,711,817
2023-08-18	106.50	107.00	105.50	106.00	96.844	17,125,216
2023-08-17	105.50	107.00	105.50	106.50	97.301	24,569,578
2023-08-16	106.50	106.50	105.00	105.50	96.387	43,637,112
2023-08-15	108.00	109.00	107.00	107.00	97.758	63,923,173
2023-08-14	109.50	110.50	109.00	110.00	100.50	29,995,115
2023-08-11	110.00	110.50	108.50	108.50	99.128	22,550,572
2023-08-10	111.00	111.00	109.50	110.00	100.50	22,241,741
2023-08-09	110.50	111.50	110.00	110.50	100.96	20,348,974
2023-08-08	110.50	111.00	109.50	110.50	100.96	29,163,604
2023-08-07	112.00	112.50	109.50	109.50	100.04	45,334,600

← NewerPage 13 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.