Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	101.50	102.00	101.00	102.00	88.895	28,465,028
2022-11-01	101.50	102.00	100.50	101.50	88.459	46,692,717
2022-10-31	101.50	103.00	101.50	102.50	89.331	43,562,953
2022-10-28	104.50	104.50	103.00	104.00	90.638	22,200,068
2022-10-27	105.00	105.00	104.00	104.00	90.638	31,261,879
2022-10-26	104.00	104.50	103.00	104.00	90.638	28,275,416
2022-10-25	103.00	103.50	101.50	103.50	90.202	36,701,674
2022-10-24	104.50	104.50	102.50	103.00	89.766	29,054,365
2022-10-21	102.50	103.50	102.00	103.50	90.202	24,049,235
2022-10-20	103.00	103.50	101.00	102.50	89.331	57,596,655
2022-10-19	104.00	105.00	103.00	103.00	89.766	54,005,985
2022-10-18	105.50	106.00	103.00	103.50	90.202	38,498,822
2022-10-17	104.00	105.50	104.00	105.00	91.509	28,280,778
2022-10-14	104.50	105.50	104.50	105.00	91.509	25,035,354
2022-10-13	103.50	104.50	102.50	103.50	90.202	29,359,558
2022-10-12	104.00	104.50	102.50	103.00	89.766	37,752,638
2022-10-11	105.00	105.50	104.00	104.00	90.638	37,540,410
2022-10-07	107.00	108.00	106.50	107.50	93.688	21,917,087
2022-10-06	108.00	108.50	106.50	107.50	93.688	27,153,696
2022-10-05	105.50	107.50	105.00	107.00	93.252	52,299,029
2022-10-04	102.50	103.00	102.00	102.50	89.331	17,249,740
2022-10-03	101.00	102.00	100.50	101.00	88.023	20,873,153
2022-09-30	100.00	102.00	100.00	102.00	88.895	27,852,050
2022-09-29	101.50	102.50	101.00	101.50	88.459	40,253,163
2022-09-28	103.50	104.00	100.50	100.50	87.588	48,743,869
2022-09-27	104.00	104.50	103.00	103.50	90.202	21,273,277
2022-09-26	105.50	106.00	103.50	104.00	90.638	40,675,073
2022-09-23	107.00	107.50	106.00	106.50	92.817	15,318,321
2022-09-22	106.50	107.50	106.00	107.00	93.252	24,048,970
2022-09-21	108.50	108.50	106.50	107.00	93.252	25,799,149
2022-09-20	107.50	108.50	107.00	108.50	94.560	25,688,754
2022-09-19	107.50	108.00	106.50	107.00	93.252	17,131,612
2022-09-16	107.50	108.00	107.00	107.50	93.688	37,103,124
2022-09-15	107.50	108.50	107.50	108.00	94.124	17,100,232
2022-09-14	107.50	108.50	107.00	107.50	93.688	26,434,615
2022-09-13	109.00	110.50	108.50	110.00	95.867	32,733,009
2022-09-12	108.50	109.00	107.50	108.50	94.560	18,427,897
2022-09-08	107.00	107.00	106.00	107.00	93.252	15,056,746
2022-09-07	107.50	108.00	106.00	106.00	92.381	31,588,795
2022-09-06	108.50	108.50	107.50	108.50	94.560	16,384,324
2022-09-05	108.00	108.50	107.50	108.00	94.124	21,079,281
2022-09-02	108.00	108.00	107.00	107.50	93.688	17,074,664
2022-09-01	108.00	108.50	107.00	107.50	93.688	37,415,613
2022-08-31	108.00	109.50	107.50	109.00	94.995	28,991,269
2022-08-30	108.50	109.00	108.00	108.50	94.560	21,797,499
2022-08-29	108.50	109.00	108.00	108.00	94.124	26,838,820
2022-08-26	110.00	110.50	109.50	110.50	96.303	17,056,269
2022-08-25	109.50	110.50	109.50	109.50	95.431	14,108,637
2022-08-24	110.50	111.00	109.00	109.50	95.431	24,541,358
2022-08-23	110.00	110.50	109.50	110.00	95.867	17,881,145
2022-08-22	110.50	111.00	110.00	110.00	95.867	10,185,000
2022-08-19	111.50	112.00	111.00	111.00	96.738	17,611,604
2022-08-18	112.50	112.50	111.00	112.00	97.610	25,764,909
2022-08-17	111.00	112.50	111.00	112.50	98.046	30,500,758
2022-08-16	112.00	112.00	110.50	111.00	96.738	28,765,617
2022-08-15	113.00	113.00	111.50	112.00	97.610	29,323,346
2022-08-12	113.00	114.00	112.00	112.50	98.046	48,405,887
2022-08-11	111.50	113.00	110.50	113.00	98.482	62,046,990
2022-08-10	109.00	111.00	108.00	110.00	95.867	56,343,332
2022-08-09	108.00	109.00	107.00	109.00	94.995	25,759,491

← NewerPage 17 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.