Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	107.00	108.00	106.50	108.00	94.124	22,571,210
2022-08-05	108.50	109.00	108.00	108.00	94.124	24,868,879
2022-08-04	108.00	108.50	106.50	108.00	94.124	38,651,714
2022-08-03	107.50	108.50	107.00	108.50	94.560	30,936,472
2022-08-02	108.00	108.00	106.50	108.00	94.124	40,353,392
2022-08-01	108.50	109.00	108.00	109.00	94.995	14,697,891
2022-07-29	109.00	109.50	108.50	109.00	94.995	21,866,952
2022-07-28	109.00	109.00	108.00	108.50	94.560	21,777,281
2022-07-27	108.50	109.50	107.50	108.00	94.124	30,666,386
2022-07-26	108.00	108.50	107.00	108.00	94.124	22,725,130
2022-07-25	106.00	108.00	105.50	107.50	93.688	39,068,310
2022-07-22	105.50	106.50	105.00	106.00	92.381	28,741,668
2022-07-21	104.00	105.50	103.50	105.50	91.945	23,154,380
2022-07-20	104.00	105.00	103.00	103.50	90.202	35,017,029
2022-07-19	104.50	105.00	103.50	104.00	90.638	20,445,793
2022-07-18	105.00	105.50	104.00	105.00	91.509	17,000,378
2022-07-15	105.00	106.00	104.50	105.00	91.509	24,630,202
2022-07-14	102.50	106.00	102.50	105.00	91.509	46,066,645
2022-07-13	103.00	103.50	102.50	102.50	89.331	31,813,542
2022-07-12	100.00	101.00	99.700	100.50	87.588	26,056,813
2022-07-11	102.00	102.00	100.50	101.00	88.023	18,375,028
2022-07-08	103.50	104.00	101.50	102.00	88.895	34,112,553
2022-07-07	101.00	103.50	100.50	103.50	90.202	40,971,306
2022-07-06	103.00	103.50	100.50	100.50	87.588	45,606,608
2022-07-05	102.00	103.00	101.00	102.50	89.331	45,133,868
2022-07-04	100.50	102.00	99.500	100.00	87.152	70,346,389
2022-07-01	108.50	109.00	105.50	106.00	87.849	62,417,854
2022-06-30	110.50	111.00	109.00	109.00	90.335	44,339,108
2022-06-29	111.50	112.50	110.50	111.00	91.993	33,501,065
2022-06-28	111.50	112.00	110.00	112.00	92.822	27,617,500
2022-06-27	111.00	112.00	111.00	111.00	91.993	25,944,301
2022-06-24	109.00	110.50	108.50	110.00	91.164	29,542,926
2022-06-23	110.50	110.50	107.50	108.00	89.507	45,758,826
2022-06-22	111.50	111.50	109.50	109.50	90.750	31,181,855
2022-06-21	110.50	112.50	110.50	112.00	92.822	38,500,252
2022-06-20	110.00	110.50	108.50	109.00	90.335	33,359,214
2022-06-17	110.00	111.00	109.50	109.50	90.750	49,546,955
2022-06-16	113.50	113.50	110.50	111.50	92.407	31,543,119
2022-06-15	112.50	112.50	111.50	112.00	92.822	24,548,371
2022-06-14	110.00	112.50	110.00	111.50	92.407	31,839,349
2022-06-13	112.50	112.50	111.00	111.50	92.407	45,251,873
2022-06-10	115.00	115.00	114.00	114.00	94.479	24,037,427
2022-06-09	114.00	115.50	113.50	115.50	95.722	29,571,170
2022-06-08	114.50	115.00	113.50	114.00	94.479	18,570,005
2022-06-07	115.00	115.50	113.50	113.50	94.065	37,688,003
2022-06-06	115.00	116.00	114.00	115.50	95.722	35,782,678
2022-06-02	114.50	116.00	113.50	114.00	94.479	36,440,162
2022-06-01	112.50	116.00	112.00	114.50	94.893	71,080,756
2022-05-31	111.00	113.00	110.00	113.00	93.650	89,526,207
2022-05-30	110.50	111.00	109.00	110.50	91.578	43,770,168
2022-05-27	110.00	111.00	109.50	110.00	91.164	51,671,206
2022-05-26	110.00	110.50	108.50	109.00	90.335	39,995,538
2022-05-25	108.50	110.00	108.00	109.50	90.750	75,541,746
2022-05-24	108.00	109.00	108.00	108.00	89.507	37,199,729
2022-05-23	108.00	109.00	107.00	108.00	89.507	34,196,330
2022-05-20	107.50	109.00	107.00	107.00	88.678	45,964,633
2022-05-19	105.50	107.50	105.00	107.50	89.092	37,286,039
2022-05-18	105.50	107.00	105.00	107.00	88.678	55,743,416
2022-05-17	104.50	105.00	104.00	105.00	87.020	25,153,620
2022-05-16	104.00	104.50	103.50	104.50	86.606	22,467,860

← NewerPage 18 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.