Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	106.50	107.00	106.00	106.50	92.817	17,406,967
2023-05-09	105.00	107.00	104.50	106.50	92.817	40,552,496
2023-05-08	105.50	106.00	105.00	105.00	91.509	10,197,144
2023-05-05	105.00	105.50	104.50	105.00	91.509	12,524,881
2023-05-04	105.50	105.50	105.00	105.00	91.509	12,735,443
2023-05-03	105.50	106.00	105.00	105.50	91.945	26,855,259
2023-05-02	104.50	106.00	104.00	106.00	92.381	49,934,354
2023-04-28	104.00	104.50	103.50	104.50	91.074	19,404,553
2023-04-27	103.50	104.00	103.00	103.50	90.202	16,606,395
2023-04-26	103.00	104.50	103.00	103.50	90.202	33,983,572
2023-04-25	103.50	104.00	103.00	103.00	89.766	26,878,363
2023-04-24	104.00	104.50	103.50	103.50	90.202	18,393,606
2023-04-21	105.00	105.50	104.00	104.00	90.638	32,735,172
2023-04-20	103.50	104.50	103.50	104.50	91.074	19,680,444
2023-04-19	104.50	104.50	103.50	104.00	90.638	18,734,037
2023-04-18	104.00	104.50	103.50	104.50	91.074	16,042,798
2023-04-17	104.50	104.50	103.50	104.00	90.638	15,274,691
2023-04-14	104.00	104.50	103.00	104.50	91.074	25,584,829
2023-04-13	102.50	103.50	102.50	103.00	89.766	22,784,420
2023-04-12	103.50	103.50	102.50	102.50	89.331	20,279,457
2023-04-11	103.50	104.00	103.00	103.50	90.202	29,073,959
2023-04-10	103.00	104.00	103.00	103.00	89.766	12,404,976
2023-04-07	104.00	104.00	103.00	103.00	89.766	11,565,207
2023-04-06	104.50	105.50	103.00	103.50	90.202	39,046,856
2023-03-31	104.50	105.00	104.00	104.00	90.638	18,283,580
2023-03-30	104.00	104.50	103.50	104.50	91.074	19,398,433
2023-03-29	103.00	104.00	103.00	103.50	90.202	21,090,350
2023-03-28	104.00	104.00	103.00	103.00	89.766	24,056,022
2023-03-27	105.00	105.50	103.50	103.50	90.202	32,246,406
2023-03-24	104.50	106.00	104.00	105.50	91.945	68,833,626
2023-03-23	103.00	104.50	103.00	103.50	90.202	31,525,774
2023-03-22	103.50	104.50	103.00	103.50	90.202	21,545,922
2023-03-21	103.00	104.00	103.00	103.50	90.202	21,054,992
2023-03-20	103.50	104.00	102.50	102.50	89.331	21,366,539
2023-03-17	103.00	104.50	102.50	103.50	90.202	62,309,325
2023-03-16	102.50	103.00	102.00	102.00	88.895	27,614,054
2023-03-15	102.50	103.00	102.00	102.50	89.331	20,481,113
2023-03-14	102.00	102.50	101.50	102.00	88.895	29,415,418
2023-03-13	102.00	103.50	101.50	103.00	89.766	23,591,966
2023-03-10	102.00	102.50	101.50	102.00	88.895	27,734,890
2023-03-09	104.00	104.50	102.00	102.50	89.331	61,494,331
2023-03-08	104.50	105.00	104.00	104.00	90.638	31,270,865
2023-03-07	103.50	106.00	103.50	105.00	91.509	72,281,357
2023-03-06	103.00	104.00	102.50	103.50	90.202	37,825,717
2023-03-03	103.50	104.00	102.50	102.50	89.331	29,133,932
2023-03-02	102.50	103.00	101.50	102.50	89.331	27,825,685
2023-03-01	100.00	103.00	100.00	102.00	88.895	44,807,719
2023-02-24	103.00	103.50	101.00	101.00	88.023	53,866,924
2023-02-23	102.00	103.00	102.00	103.00	89.766	20,815,057
2023-02-22	102.00	102.50	101.50	102.00	88.895	21,960,210
2023-02-21	102.50	103.00	102.50	102.50	89.331	13,794,962
2023-02-20	103.50	104.00	102.50	103.00	89.766	21,971,615
2023-02-17	103.00	103.50	102.50	103.50	90.202	28,586,479
2023-02-16	103.00	103.50	102.50	103.50	90.202	39,617,729
2023-02-15	102.00	102.50	101.50	102.50	89.331	36,053,227
2023-02-14	101.50	102.00	101.50	102.00	88.895	18,342,029
2023-02-13	101.50	102.00	101.00	101.00	88.023	18,330,530
2023-02-10	101.50	102.00	100.50	101.50	88.459	25,426,136
2023-02-09	100.50	101.50	100.00	101.00	88.023	29,215,985
2023-02-08	100.50	101.00	100.50	100.50	87.588	24,332,505

← NewerPage 15 of 21 · 1,217 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.