Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	105.00	105.00	103.50	104.00	86.191	22,322,581
2022-02-11	105.50	106.00	104.50	106.00	87.849	16,613,415
2022-02-10	106.50	107.00	105.50	106.50	88.263	20,096,356
2022-02-09	106.00	106.50	105.50	106.50	88.263	22,694,894
2022-02-08	104.00	106.00	103.00	105.50	87.435	42,889,717
2022-02-07	102.50	104.50	102.50	103.00	85.363	33,556,371
2022-01-26	103.00	103.50	102.00	102.00	84.534	33,050,112
2022-01-25	103.00	103.50	102.00	103.00	85.363	28,944,982
2022-01-24	103.00	104.50	102.50	103.00	85.363	41,645,390
2022-01-21	102.50	103.00	102.00	102.00	84.534	32,900,646
2022-01-20	103.50	104.00	103.00	103.00	85.363	28,843,468
2022-01-19	103.50	104.50	103.00	103.50	85.777	23,938,918
2022-01-18	104.50	104.50	103.50	103.50	85.777	14,778,734
2022-01-17	103.50	104.50	103.50	103.50	85.777	16,094,235
2022-01-14	105.00	105.50	103.00	103.50	85.777	38,360,049
2022-01-13	105.00	105.50	104.50	105.50	87.435	19,590,729
2022-01-12	105.00	105.50	104.00	104.50	86.606	18,805,639
2022-01-11	104.50	105.00	104.00	104.50	86.606	26,075,278
2022-01-10	106.00	106.50	104.00	104.50	86.606	34,566,857
2022-01-07	108.00	108.50	106.00	106.50	88.263	38,575,103
2022-01-06	108.00	108.50	106.00	107.00	88.678	49,111,058
2022-01-05	104.00	111.00	103.50	109.00	90.335	142,256,949
2022-01-04	104.00	104.00	103.00	103.50	85.777	18,097,232
2022-01-03	104.50	105.00	103.00	103.00	85.363	21,800,309
2021-12-30	104.50	105.00	104.00	104.00	86.191	16,940,701
2021-12-29	105.00	105.50	104.50	105.00	87.020	13,358,175
2021-12-28	104.50	105.50	104.50	105.50	87.435	15,514,907
2021-12-27	104.50	105.00	104.00	104.50	86.606	8,809,417
2021-12-24	104.50	105.00	104.00	104.00	86.191	11,585,049
2021-12-23	104.00	104.50	103.50	104.00	86.191	13,822,871
2021-12-22	104.50	104.50	103.50	103.50	85.777	11,494,283
2021-12-21	103.50	104.50	103.00	104.50	86.606	13,187,322
2021-12-20	103.50	104.00	103.00	103.00	85.363	17,983,356
2021-12-17	103.50	104.00	103.00	103.50	85.777	31,642,630
2021-12-16	105.50	106.00	103.50	103.50	85.777	33,943,652
2021-12-15	104.00	105.00	103.50	105.00	87.020	22,944,995
2021-12-14	104.50	105.50	104.00	104.50	86.606	22,026,866
2021-12-13	105.00	106.00	104.50	104.50	86.606	17,305,354
2021-12-10	105.50	106.00	104.50	105.00	87.020	20,356,210
2021-12-09	105.00	106.00	105.00	106.00	87.849	15,077,799
2021-12-08	106.50	107.00	105.00	105.00	87.020	35,111,410
2021-12-07	106.00	107.50	105.00	106.00	87.849	25,236,546
2021-12-06	105.50	107.00	105.00	106.50	88.263	22,698,693
2021-12-03	105.50	106.00	105.00	105.00	87.020	18,091,990
2021-12-02	105.00	107.00	105.00	105.00	87.020	27,037,026
2021-12-01	103.50	106.00	103.50	105.50	87.435	22,443,321
2021-11-30	104.00	105.50	103.00	103.50	85.777	49,334,401
2021-11-29	103.00	105.50	102.50	103.50	85.777	27,800,208
2021-11-26	105.00	105.00	103.50	103.50	85.777	24,109,403
2021-11-25	106.50	106.50	105.00	105.00	87.020	17,457,242
2021-11-24	106.00	106.50	104.50	105.50	87.435	29,810,172
2021-11-23	106.50	107.00	106.00	106.00	87.849	22,288,461
2021-11-22	107.00	107.50	106.50	106.50	88.263	17,750,562
2021-11-19	107.50	108.00	106.50	106.50	88.263	20,714,969
2021-11-18	107.00	107.50	106.50	107.00	88.678	30,441,523
2021-11-17	108.50	108.50	106.50	107.00	88.678	31,800,650
2021-11-16	108.50	109.00	108.00	108.00	89.507	15,746,287
2021-11-15	109.00	110.00	108.00	108.00	89.507	25,735,186
2021-11-12	108.50	109.50	108.00	109.00	90.335	26,633,641
2021-11-11	108.50	109.00	107.50	107.50	89.092	18,674,012

← NewerPage 20 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.