Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 238.00 | 247.00 | 236.50 | 246.00 | 246.00 | 50,049,475 |
| 2026-07-20 | 235.50 | 238.50 | 230.50 | 234.50 | 234.50 | 47,619,834 |
| 2026-07-17 | 238.00 | 241.50 | 233.00 | 234.00 | 234.00 | 67,239,137 |
| 2026-07-16 | 240.50 | 244.00 | 238.00 | 242.50 | 242.50 | 37,128,310 |
| 2026-07-15 | 236.00 | 241.00 | 235.50 | 239.00 | 239.00 | 35,204,710 |
| 2026-07-14 | 236.00 | 237.00 | 230.00 | 235.50 | 235.50 | 46,603,460 |
| 2026-07-13 | 242.00 | 242.50 | 236.50 | 236.50 | 236.50 | 36,758,505 |
| 2026-07-10 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2026-07-09 | 238.00 | 240.00 | 234.50 | 237.50 | 237.50 | 38,817,358 |
| 2026-07-08 | 240.00 | 240.50 | 234.00 | 237.50 | 237.50 | 36,721,523 |
| 2026-07-07 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | 49,448,509 |
| 2026-07-06 | 243.50 | 247.50 | 240.50 | 242.00 | 242.00 | 42,276,658 |
| 2026-07-03 | 237.00 | 241.00 | 236.00 | 240.50 | 240.50 | 49,052,306 |
| 2026-07-02 | 239.00 | 243.00 | 238.00 | 239.00 | 239.00 | 64,828,330 |
| 2026-07-01 | 255.00 | 255.50 | 248.00 | 248.00 | 240.83 | 63,616,512 |
| 2026-06-30 | 251.50 | 255.50 | 249.00 | 251.00 | 243.74 | 51,218,467 |
| 2026-06-29 | 250.00 | 252.00 | 246.00 | 246.50 | 239.37 | 47,188,706 |
| 2026-06-26 | 255.50 | 255.50 | 248.00 | 248.50 | 241.31 | 76,100,217 |
| 2026-06-25 | 260.50 | 262.50 | 257.50 | 257.50 | 250.05 | 41,360,011 |
| 2026-06-24 | 255.00 | 261.00 | 255.00 | 256.00 | 248.60 | 59,641,357 |
| 2026-06-23 | 270.00 | 270.50 | 259.00 | 259.50 | 252.00 | 87,176,477 |
| 2026-06-22 | 270.00 | 275.50 | 268.50 | 268.50 | 260.74 | 63,638,370 |
| 2026-06-18 | 270.50 | 271.50 | 268.50 | 268.50 | 260.74 | 67,328,101 |
| 2026-06-17 | 266.00 | 272.00 | 264.00 | 272.00 | 264.13 | 40,918,113 |
| 2026-06-16 | 270.00 | 271.00 | 265.50 | 269.00 | 261.22 | 54,847,841 |
| 2026-06-15 | 271.00 | 272.50 | 265.00 | 267.50 | 259.76 | 53,635,501 |
| 2026-06-12 | 266.50 | 269.00 | 260.00 | 260.50 | 252.97 | 58,714,860 |
| 2026-06-11 | 260.00 | 262.50 | 251.50 | 258.50 | 251.02 | 88,135,941 |
| 2026-06-10 | 271.00 | 274.00 | 262.50 | 263.00 | 255.39 | 82,371,415 |
| 2026-06-09 | 270.50 | 277.50 | 268.50 | 277.50 | 269.48 | 71,791,661 |
| 2026-06-08 | 257.50 | 272.00 | 257.50 | 269.50 | 261.71 | 112,878,529 |
| 2026-06-05 | 290.50 | 292.50 | 278.00 | 284.50 | 276.27 | 89,253,266 |
| 2026-06-04 | 309.00 | 309.00 | 293.00 | 293.00 | 284.53 | 105,281,727 |
| 2026-06-03 | 306.00 | 314.00 | 299.00 | 309.00 | 300.06 | 146,416,447 |
| 2026-06-02 | 297.50 | 302.00 | 293.00 | 301.50 | 292.78 | 110,375,105 |
| 2026-06-01 | 302.00 | 304.50 | 293.00 | 293.50 | 285.01 | 194,094,294 |
| 2026-05-29 | 269.00 | 289.00 | 268.00 | 289.00 | 280.64 | 282,852,094 |
| 2026-05-28 | 265.00 | 269.50 | 259.50 | 263.00 | 255.39 | 71,820,253 |
| 2026-05-27 | 263.00 | 269.00 | 261.00 | 264.00 | 256.37 | 76,194,767 |
| 2026-05-26 | 262.50 | 263.50 | 257.00 | 259.00 | 251.51 | 54,322,447 |
| 2026-05-25 | 255.00 | 263.50 | 255.00 | 261.00 | 253.45 | 119,013,627 |
| 2026-05-22 | 249.00 | 251.50 | 245.00 | 250.00 | 242.77 | 55,061,095 |
| 2026-05-21 | 245.00 | 249.00 | 244.00 | 247.50 | 240.34 | 50,459,560 |
| 2026-05-20 | 246.50 | 246.50 | 239.50 | 240.00 | 233.06 | 61,055,296 |
| 2026-05-19 | 251.00 | 254.00 | 244.00 | 245.00 | 237.92 | 68,744,554 |
| 2026-05-18 | 251.00 | 251.00 | 241.00 | 248.50 | 241.31 | 60,689,919 |
| 2026-05-15 | 249.00 | 260.00 | 247.00 | 248.50 | 241.31 | 134,968,302 |
| 2026-05-14 | 255.00 | 255.00 | 244.00 | 244.50 | 237.43 | 71,191,228 |
| 2026-05-13 | 246.50 | 251.00 | 242.50 | 251.00 | 243.74 | 70,431,323 |
| 2026-05-12 | 254.00 | 254.00 | 246.00 | 250.00 | 242.77 | 81,122,139 |
| 2026-05-11 | 256.50 | 258.00 | 251.00 | 252.00 | 244.71 | 61,755,068 |
| 2026-05-08 | 254.00 | 256.00 | 245.50 | 250.00 | 242.77 | 98,286,050 |
| 2026-05-07 | 255.00 | 258.00 | 250.00 | 253.50 | 246.17 | 125,546,014 |
| 2026-05-06 | 246.50 | 253.00 | 245.00 | 252.00 | 244.71 | 233,432,260 |
| 2026-05-05 | 227.50 | 240.00 | 227.00 | 239.50 | 232.57 | 155,860,044 |
| 2026-05-04 | 224.00 | 229.50 | 223.50 | 227.50 | 220.92 | 55,806,920 |
| 2026-04-30 | 224.50 | 230.00 | 219.50 | 219.50 | 213.15 | 71,802,349 |
| 2026-04-29 | 226.00 | 226.00 | 222.00 | 225.00 | 218.49 | 42,650,013 |
| 2026-04-28 | 230.00 | 234.00 | 225.00 | 225.50 | 218.98 | 101,695,092 |
| 2026-04-27 | 224.00 | 230.00 | 220.00 | 228.00 | 221.41 | 106,041,417 |
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.