Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	109.00	111.00	109.00	111.00	101.41	38,960,707
2023-08-02	110.00	110.50	108.00	108.00	98.671	33,642,403
2023-08-01	109.50	111.00	109.00	110.50	100.96	23,966,725
2023-07-31	110.50	111.00	108.50	108.50	99.128	30,316,038
2023-07-28	110.50	111.00	109.50	109.50	100.04	22,140,011
2023-07-27	112.00	113.00	110.50	110.50	100.96	31,329,930
2023-07-26	112.00	112.50	111.00	111.50	101.87	30,040,003
2023-07-25	108.50	112.00	108.50	112.00	102.33	60,570,621
2023-07-24	108.00	108.50	107.00	108.00	98.671	19,757,373
2023-07-21	107.00	108.50	106.50	107.50	98.215	24,874,943
2023-07-20	109.00	110.00	107.50	108.00	98.671	32,928,924
2023-07-19	113.00	113.50	108.00	108.50	99.128	54,580,337
2023-07-18	110.50	113.50	110.00	112.00	102.33	52,327,726
2023-07-17	110.00	111.00	109.50	110.50	100.96	41,250,219
2023-07-14	107.50	109.50	106.50	109.50	100.04	43,171,954
2023-07-13	108.50	109.00	107.00	107.00	97.758	29,761,053
2023-07-12	105.00	107.50	105.00	107.50	98.215	37,582,438
2023-07-11	105.00	105.50	104.50	105.00	95.931	23,641,103
2023-07-10	105.50	106.00	104.50	104.50	95.474	24,605,713
2023-07-07	105.00	106.00	104.50	105.50	96.387	30,487,502
2023-07-06	107.50	107.50	105.00	105.50	96.387	69,069,457
2023-07-05	110.00	110.50	107.50	108.50	99.128	50,544,581
2023-07-04	112.00	112.50	109.50	110.00	100.50	79,691,146
2023-07-03	114.00	115.00	113.50	115.00	100.22	87,520,052
2023-06-30	113.00	113.00	111.00	113.00	98.482	48,200,965
2023-06-29	116.00	116.00	113.00	113.00	98.482	39,560,094
2023-06-28	114.50	116.00	114.50	115.00	100.22	44,666,321
2023-06-27	116.00	116.50	114.00	114.00	99.353	66,946,025
2023-06-26	113.50	116.00	113.00	115.50	100.66	99,919,960
2023-06-21	112.50	113.00	112.00	113.00	98.482	34,763,025
2023-06-20	113.00	113.50	111.50	112.50	98.046	29,739,937
2023-06-19	111.50	113.00	111.00	112.50	98.046	25,047,682
2023-06-16	111.50	112.50	111.00	111.00	96.738	46,995,134
2023-06-15	112.50	113.00	111.00	111.50	97.174	34,887,268
2023-06-14	112.50	113.00	111.50	112.50	98.046	35,568,685
2023-06-13	111.00	113.00	111.00	112.50	98.046	69,701,479
2023-06-12	108.00	112.00	107.50	110.50	96.303	97,931,538
2023-06-09	107.50	108.00	107.00	108.00	94.124	16,636,034
2023-06-08	108.00	108.00	107.00	107.00	93.252	17,253,275
2023-06-07	107.50	108.00	107.00	108.00	94.124	22,331,554
2023-06-06	107.00	107.50	106.00	107.00	93.252	36,177,082
2023-06-05	108.50	108.50	107.00	107.50	93.688	24,441,405
2023-06-02	108.50	109.00	107.50	108.00	94.124	53,639,503
2023-06-01	106.50	108.00	106.00	108.00	94.124	46,264,650
2023-05-31	107.50	107.50	105.50	106.50	92.817	58,697,772
2023-05-30	106.50	108.00	106.00	107.00	93.252	88,126,662
2023-05-29	103.50	106.00	103.00	105.50	91.945	77,950,453
2023-05-26	102.50	103.00	102.00	102.50	89.331	34,841,283
2023-05-25	102.50	103.50	102.50	102.50	89.331	25,782,108
2023-05-24	102.50	103.00	102.50	103.00	89.766	15,681,903
2023-05-23	103.00	103.00	102.50	102.50	89.331	21,793,465
2023-05-22	102.50	103.00	102.50	103.00	89.766	18,055,020
2023-05-19	103.00	103.00	102.00	103.00	89.766	33,026,440
2023-05-18	103.00	103.50	102.50	103.00	89.766	27,646,823
2023-05-17	102.00	103.00	102.00	102.50	89.331	38,707,801
2023-05-16	102.50	103.00	102.00	102.00	88.895	41,848,030
2023-05-15	102.50	103.00	102.00	102.00	88.895	28,080,940
2023-05-12	103.50	104.00	102.00	102.50	89.331	70,640,476
2023-05-11	106.50	107.00	105.00	105.00	91.509	21,740,140
2023-05-10	106.50	107.00	106.00	106.50	92.817	17,406,967

← NewerPage 14 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.