Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	102.00	102.00	100.50	100.50	87.588	31,198,971
2023-02-06	100.50	102.00	100.50	101.50	88.459	50,209,500
2023-02-03	100.00	100.50	99.500	99.600	86.803	43,062,963
2023-02-02	100.50	101.00	100.00	100.00	87.152	49,473,623
2023-02-01	100.50	101.00	99.800	100.00	87.152	39,899,084
2023-01-31	98.300	101.00	98.200	99.700	86.890	78,717,445
2023-01-30	99.600	99.700	98.000	98.100	85.496	81,832,690
2023-01-17	98.200	98.500	98.100	98.100	85.496	27,871,039
2023-01-16	98.600	99.200	98.100	98.100	85.496	26,829,826
2023-01-13	99.000	99.500	98.600	98.600	85.932	17,809,439
2023-01-12	99.100	99.500	98.600	98.600	85.932	18,537,275
2023-01-11	99.800	99.800	99.100	99.100	86.367	19,900,837
2023-01-10	99.400	99.800	99.100	99.400	86.629	19,385,954
2023-01-09	99.200	99.600	98.900	99.100	86.367	33,250,703
2023-01-06	98.300	98.800	98.300	98.400	85.757	20,091,590
2023-01-05	98.100	98.900	98.000	98.000	85.409	35,686,123
2023-01-04	98.000	98.700	98.000	98.100	85.496	41,500,261
2023-01-03	99.900	99.900	98.000	99.100	86.367	46,594,672
2022-12-30	100.00	100.50	99.800	99.900	87.065	18,093,658
2022-12-29	100.00	100.00	99.500	99.700	86.890	37,212,398
2022-12-28	100.50	100.50	100.00	100.50	87.588	22,673,422
2022-12-27	101.00	101.50	100.50	100.50	87.588	8,826,169
2022-12-26	101.50	101.50	100.50	101.00	88.023	8,716,525
2022-12-23	100.00	101.00	100.00	101.00	88.023	15,377,369
2022-12-22	101.00	101.00	100.50	101.00	88.023	21,205,805
2022-12-21	101.00	101.00	100.00	100.00	87.152	27,849,028
2022-12-20	101.00	101.50	100.00	100.00	87.152	44,517,003
2022-12-19	100.50	102.00	100.50	101.50	88.459	29,443,100
2022-12-16	100.50	101.50	100.00	100.50	87.588	71,935,875
2022-12-15	101.50	102.50	101.50	101.50	88.459	24,472,461
2022-12-14	101.50	102.50	101.00	102.50	89.331	24,686,884
2022-12-13	102.00	102.50	101.00	101.00	88.023	34,609,744
2022-12-12	102.00	102.00	101.00	102.00	88.895	19,377,505
2022-12-09	102.50	103.00	102.00	102.00	88.895	32,429,484
2022-12-08	102.00	102.50	101.50	101.50	88.459	30,784,065
2022-12-07	102.50	104.00	102.00	102.00	88.895	44,543,745
2022-12-06	104.00	104.50	102.50	103.00	89.766	54,823,509
2022-12-05	106.50	107.00	105.50	105.50	91.945	45,869,305
2022-12-02	103.00	106.00	103.00	105.50	91.945	77,556,958
2022-12-01	101.50	103.00	101.50	103.00	89.766	66,190,485
2022-11-30	100.50	101.50	100.00	100.50	87.588	73,098,376
2022-11-29	100.00	100.50	99.700	100.00	87.152	33,933,430
2022-11-28	100.50	100.50	99.600	100.00	87.152	46,570,604
2022-11-25	100.50	101.00	100.00	100.50	87.588	34,893,350
2022-11-24	100.50	101.00	100.00	101.00	88.023	42,058,555
2022-11-23	101.00	101.50	100.50	100.50	87.588	31,531,556
2022-11-22	100.00	100.50	100.00	100.50	87.588	28,386,414
2022-11-21	101.00	101.50	100.00	100.00	87.152	30,138,717
2022-11-18	101.50	102.50	100.50	100.50	87.588	43,152,213
2022-11-17	101.50	102.00	101.00	101.50	88.459	26,166,790
2022-11-16	101.50	102.50	101.00	101.50	88.459	46,656,901
2022-11-15	101.50	102.50	101.00	101.50	88.459	46,831,926
2022-11-14	99.500	101.50	99.500	101.50	88.459	66,938,705
2022-11-11	101.50	102.50	100.00	100.00	87.152	88,699,853
2022-11-10	101.00	101.50	100.50	100.50	87.588	38,942,597
2022-11-09	100.00	102.50	100.00	102.50	89.331	40,267,209
2022-11-08	100.00	100.50	100.00	100.00	87.152	29,917,422
2022-11-07	100.50	101.00	99.800	100.00	87.152	40,465,357
2022-11-04	100.00	101.00	99.500	100.50	87.588	48,440,518
2022-11-03	101.00	101.50	100.50	101.00	88.023	39,227,107

← NewerPage 16 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.