Hon Hai Precision Industry Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.