Hon Hai Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	227.00	227.00	218.00	221.50	215.09	75,559,985
2026-04-23	229.50	233.00	218.00	225.00	218.49	169,098,376
2026-04-22	213.00	223.50	212.50	221.00	214.61	135,835,479
2026-04-21	210.00	213.00	209.50	211.00	204.90	55,956,369
2026-04-20	206.00	209.50	204.50	207.50	201.50	38,137,175
2026-04-17	207.50	209.50	203.50	206.00	200.04	47,524,705
2026-04-16	207.50	211.00	206.00	207.00	201.01	44,353,061
2026-04-15	211.50	211.50	206.50	207.50	201.50	69,041,187
2026-04-14	204.00	208.00	203.50	207.50	201.50	56,963,436
2026-04-13	200.00	202.50	198.50	200.00	194.22	36,786,764
2026-04-10	200.50	202.50	199.50	200.50	194.70	55,780,853
2026-04-09	201.00	201.50	198.00	200.00	194.22	40,511,384
2026-04-08	196.50	202.00	196.50	201.50	195.67	65,536,699
2026-04-07	195.00	195.50	189.50	192.00	186.45	35,130,860
2026-04-02	198.00	199.00	191.50	193.00	187.42	36,299,062
2026-04-01	195.00	197.50	194.50	197.00	191.30	44,327,183
2026-03-31	191.00	192.50	187.50	187.50	182.08	85,781,264
2026-03-30	194.50	195.50	193.00	194.00	188.39	44,238,703
2026-03-27	197.00	200.50	196.50	199.50	193.73	28,552,049
2026-03-26	202.50	206.00	200.50	200.50	194.70	40,681,455
2026-03-25	200.00	201.00	197.00	200.00	194.22	40,930,016
2026-03-24	198.50	199.50	194.00	195.00	189.36	53,882,508
2026-03-23	196.50	197.50	195.00	196.00	190.33	73,041,333
2026-03-20	203.50	205.00	200.50	203.00	197.13	89,100,557
2026-03-19	207.50	207.50	205.00	205.00	199.07	83,275,296
2026-03-18	212.50	213.50	210.00	210.00	203.93	72,625,994
2026-03-17	215.50	216.50	212.00	212.00	205.87	106,419,159
2026-03-16	216.00	217.50	214.00	216.50	210.24	37,886,518
2026-03-13	211.50	216.00	210.00	214.50	208.30	35,894,769
2026-03-12	217.00	218.50	213.00	214.50	208.30	42,953,811
2026-03-11	212.50	220.00	212.50	219.00	212.67	53,568,046
2026-03-10	216.00	216.50	209.50	209.50	203.44	66,168,862
2026-03-09	208.00	212.50	206.00	210.50	204.41	89,078,875
2026-03-06	221.00	223.50	219.00	223.00	216.55	36,562,334
2026-03-05	224.50	228.00	222.00	224.00	217.52	54,395,081
2026-03-04	224.50	225.00	216.50	217.00	210.72	117,264,053
2026-03-03	239.00	240.00	228.00	229.00	222.38	84,561,556
2026-03-02	234.00	241.00	232.50	239.00	232.09	72,894,162
2026-02-26	253.50	253.50	241.50	243.00	235.97	117,910,827
2026-02-25	235.00	247.00	234.50	246.50	239.37	162,158,621
2026-02-24	229.50	232.50	228.00	232.00	225.29	66,757,493
2026-02-23	229.50	231.00	227.00	228.50	221.89	81,100,478
2026-02-11	222.50	227.00	220.50	227.00	220.44	65,872,532
2026-02-10	220.00	222.00	218.00	221.00	214.61	46,182,261
2026-02-09	219.00	220.50	217.50	218.50	212.18	30,183,295
2026-02-06	215.00	216.50	210.50	215.00	208.78	54,938,386
2026-02-05	217.50	220.00	215.00	215.50	209.27	41,975,910
2026-02-04	214.50	219.00	214.00	219.00	212.67	26,990,407
2026-02-03	218.50	220.00	214.50	216.50	210.24	40,387,110
2026-02-02	219.50	220.00	213.50	214.50	208.30	61,482,988
2026-01-30	223.50	223.50	218.50	220.50	214.12	68,997,336
2026-01-29	226.50	227.50	222.00	224.00	217.52	54,347,878
2026-01-28	227.00	231.50	224.00	225.50	218.98	77,656,661
2026-01-27	226.00	227.00	224.00	225.50	218.98	35,936,182
2026-01-26	222.50	225.00	220.00	224.00	217.52	38,021,744
2026-01-23	225.50	226.50	221.50	221.50	215.09	32,682,740
2026-01-22	223.50	226.00	222.00	223.50	217.04	46,717,048
2026-01-21	221.00	225.00	219.00	219.00	212.67	72,461,575
2026-01-20	228.50	228.50	223.50	223.50	217.04	73,125,523
2026-01-19	233.50	233.50	229.00	229.50	222.86	51,232,322

← NewerPage 3 of 5 · 242 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.