Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	104.00	104.00	103.00	104.00	86.191	19,656,439
2022-05-12	103.00	103.00	102.00	102.00	84.534	22,154,008
2022-05-11	103.50	104.00	103.00	103.00	85.363	19,605,349
2022-05-10	103.00	104.00	102.50	104.00	86.191	17,584,435
2022-05-09	103.50	104.00	103.00	104.00	86.191	24,282,777
2022-05-06	103.50	104.00	102.50	104.00	86.191	27,316,318
2022-05-05	105.00	105.50	104.00	104.50	86.606	34,766,562
2022-05-04	103.50	104.50	103.00	104.00	86.191	29,912,716
2022-05-03	102.00	103.00	101.50	102.50	84.948	17,216,495
2022-04-29	101.50	102.00	101.50	102.00	84.534	14,137,983
2022-04-28	100.00	101.50	100.00	101.50	84.120	27,751,372
2022-04-27	99.900	100.50	99.700	100.00	82.876	29,697,752
2022-04-26	101.00	101.50	100.50	101.00	83.705	20,545,513
2022-04-25	102.50	102.50	100.50	100.50	83.291	40,565,427
2022-04-22	102.50	103.50	102.00	103.50	85.777	16,603,902
2022-04-21	103.50	104.00	103.00	103.00	85.363	18,357,634
2022-04-20	102.50	103.00	102.00	103.00	85.363	19,489,328
2022-04-19	103.00	103.50	102.00	102.00	84.534	17,643,855
2022-04-18	102.00	103.00	102.00	102.50	84.948	11,383,276
2022-04-15	103.50	104.00	103.00	103.00	85.363	11,699,116
2022-04-14	104.00	104.50	103.50	104.00	86.191	8,896,584
2022-04-13	103.00	104.50	102.50	104.00	86.191	15,837,431
2022-04-12	102.00	103.00	101.50	102.00	84.534	17,640,348
2022-04-11	103.00	103.50	101.50	102.00	84.534	28,845,321
2022-04-08	103.00	103.50	102.50	103.00	85.363	24,825,800
2022-04-07	104.50	105.00	103.00	103.00	85.363	34,459,124
2022-04-06	104.50	105.00	104.00	105.00	87.020	31,289,599
2022-04-01	105.00	105.50	104.50	104.50	86.606	23,307,788
2022-03-31	106.00	106.50	105.50	106.00	87.849	20,008,814
2022-03-30	106.00	106.00	105.00	105.50	87.435	19,929,601
2022-03-29	106.00	106.50	104.50	105.50	87.435	15,281,994
2022-03-28	105.50	106.50	104.50	106.00	87.849	19,827,138
2022-03-25	106.50	107.00	106.00	106.00	87.849	20,559,680
2022-03-24	105.00	108.00	104.50	106.50	88.263	50,161,697
2022-03-23	104.50	105.50	104.00	105.50	87.435	19,285,529
2022-03-22	104.00	104.50	103.50	104.00	86.191	21,010,720
2022-03-21	106.00	106.50	104.50	104.50	86.606	21,118,636
2022-03-18	105.00	106.00	103.50	106.00	87.849	82,056,684
2022-03-17	103.50	104.50	103.00	104.00	86.191	43,536,754
2022-03-16	101.50	102.50	100.00	101.50	84.120	35,941,142
2022-03-15	102.00	103.00	101.00	101.00	83.705	31,099,190
2022-03-14	103.00	104.00	102.50	102.50	84.948	25,796,152
2022-03-11	103.00	104.00	102.50	103.50	85.777	23,629,440
2022-03-10	103.00	104.00	102.50	103.00	85.363	25,008,712
2022-03-09	102.00	102.50	101.50	101.50	84.120	29,168,018
2022-03-08	101.50	102.50	100.00	101.50	84.120	60,192,113
2022-03-07	104.00	104.00	102.50	102.50	84.948	43,631,775
2022-03-04	104.00	105.00	103.50	105.00	87.020	18,406,414
2022-03-03	105.00	105.50	104.50	104.50	86.606	13,799,475
2022-03-02	104.00	105.00	104.00	104.50	86.606	13,781,632
2022-03-01	104.00	105.50	103.50	104.50	86.606	28,845,483
2022-02-25	103.00	103.50	102.50	103.00	85.363	29,597,295
2022-02-24	104.00	104.50	102.50	102.50	84.948	47,297,284
2022-02-23	104.50	105.50	104.50	105.00	87.020	14,519,774
2022-02-22	105.00	105.50	104.00	104.50	86.606	25,922,027
2022-02-21	105.00	107.00	104.50	106.00	87.849	23,424,745
2022-02-18	105.00	106.00	105.00	105.50	87.435	11,303,877
2022-02-17	106.00	106.50	105.00	106.00	87.849	25,431,607
2022-02-16	105.00	106.00	104.50	105.50	87.435	13,415,034
2022-02-15	104.00	105.00	104.00	104.00	86.191	13,442,567

← NewerPage 19 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.