Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 235.00 | 235.00 | 231.00 | 234.50 | 227.72 | 47,340,006 |
| 2026-01-15 | 234.00 | 234.00 | 231.00 | 233.50 | 226.75 | 34,263,022 |
| 2026-01-14 | 228.00 | 234.50 | 227.50 | 234.50 | 227.72 | 63,677,855 |
| 2026-01-13 | 230.00 | 230.50 | 226.00 | 226.50 | 219.95 | 42,839,849 |
| 2026-01-12 | 233.00 | 233.00 | 228.50 | 228.50 | 221.89 | 31,525,354 |
| 2026-01-09 | 230.00 | 232.00 | 227.00 | 230.50 | 223.83 | 36,453,268 |
| 2026-01-08 | 237.50 | 237.50 | 228.50 | 229.50 | 222.86 | 85,561,505 |
| 2026-01-07 | 237.50 | 241.50 | 235.00 | 238.50 | 231.60 | 82,446,725 |
| 2026-01-06 | 237.00 | 239.00 | 232.50 | 236.00 | 229.18 | 63,939,915 |
| 2026-01-05 | 234.50 | 236.00 | 233.50 | 234.50 | 227.72 | 63,164,221 |
| 2026-01-02 | 232.00 | 233.50 | 229.00 | 232.00 | 225.29 | 57,704,460 |
| 2025-12-31 | 228.50 | 231.50 | 228.00 | 230.50 | 223.83 | 40,505,358 |
| 2025-12-30 | 230.50 | 231.00 | 228.00 | 228.00 | 221.41 | 35,182,695 |
| 2025-12-29 | 227.00 | 233.00 | 226.50 | 231.00 | 224.32 | 56,570,767 |
| 2025-12-26 | 225.50 | 227.50 | 224.50 | 225.50 | 218.98 | 28,309,367 |
| 2025-12-24 | 225.50 | 227.50 | 224.00 | 224.00 | 217.52 | 35,691,897 |
| 2025-12-23 | 225.50 | 226.00 | 223.50 | 224.00 | 217.52 | 29,072,621 |
| 2025-12-22 | 224.50 | 225.50 | 223.00 | 224.00 | 217.52 | 39,334,152 |
| 2025-12-19 | 219.00 | 221.50 | 218.00 | 221.50 | 215.09 | 40,816,061 |
| 2025-12-18 | 214.50 | 217.00 | 213.50 | 216.00 | 209.75 | 47,662,851 |
| 2025-12-17 | 218.00 | 219.50 | 216.00 | 216.50 | 210.24 | 41,170,423 |
| 2025-12-16 | 220.00 | 220.50 | 215.00 | 218.00 | 211.70 | 59,731,441 |
| 2025-12-15 | 221.00 | 223.00 | 220.50 | 221.50 | 215.09 | 41,393,524 |
| 2025-12-12 | 227.00 | 228.50 | 225.00 | 227.00 | 220.44 | 28,800,768 |
| 2025-12-11 | 234.00 | 234.50 | 226.00 | 226.00 | 219.46 | 56,426,793 |
| 2025-12-10 | 236.00 | 236.00 | 232.00 | 233.50 | 226.75 | 35,301,661 |
| 2025-12-09 | 233.00 | 236.50 | 232.00 | 235.00 | 228.20 | 53,342,004 |
| 2025-12-08 | 231.50 | 232.00 | 229.00 | 232.00 | 225.29 | 29,235,914 |
| 2025-12-05 | 229.00 | 231.50 | 228.50 | 231.00 | 224.32 | 34,284,096 |
| 2025-12-04 | 230.00 | 230.00 | 227.50 | 228.50 | 221.89 | 25,112,739 |
| 2025-12-03 | 225.00 | 230.00 | 225.00 | 227.00 | 220.44 | 51,488,715 |
| 2025-12-02 | 220.50 | 225.00 | 220.50 | 222.00 | 215.58 | 48,093,660 |
| 2025-12-01 | 225.00 | 226.00 | 222.00 | 222.00 | 215.58 | 50,775,578 |
| 2025-11-28 | 229.50 | 229.50 | 225.00 | 225.50 | 218.98 | 55,419,918 |
| 2025-11-27 | 229.00 | 232.00 | 226.00 | 231.00 | 224.32 | 62,010,923 |
| 2025-11-26 | 221.00 | 228.00 | 221.00 | 227.00 | 220.44 | 67,295,295 |
| 2025-11-25 | 225.00 | 226.00 | 219.00 | 219.00 | 212.67 | 71,531,864 |
| 2025-11-24 | 226.50 | 227.00 | 220.00 | 220.00 | 213.64 | 96,559,056 |
| 2025-11-21 | 226.00 | 229.50 | 225.00 | 225.00 | 218.49 | 92,224,538 |
| 2025-11-20 | 237.00 | 238.00 | 232.50 | 236.50 | 229.66 | 77,074,387 |
| 2025-11-19 | 226.50 | 230.00 | 226.50 | 229.00 | 222.38 | 69,017,030 |
| 2025-11-18 | 231.50 | 237.00 | 230.00 | 230.00 | 223.35 | 74,877,047 |
| 2025-11-17 | 241.00 | 242.00 | 235.00 | 236.00 | 229.18 | 82,230,187 |
| 2025-11-14 | 246.50 | 247.00 | 241.00 | 241.00 | 234.03 | 107,025,603 |
| 2025-11-13 | 256.00 | 256.00 | 247.00 | 252.00 | 244.71 | 89,314,039 |
| 2025-11-12 | 248.00 | 252.00 | 245.00 | 251.00 | 243.74 | 63,578,429 |
| 2025-11-11 | 251.00 | 252.00 | 246.50 | 246.50 | 239.37 | 49,323,677 |
| 2025-11-10 | 245.00 | 250.00 | 244.00 | 249.50 | 242.28 | 50,699,016 |
| 2025-11-07 | 246.00 | 250.50 | 244.00 | 244.00 | 236.94 | 48,667,340 |
| 2025-11-06 | 249.50 | 250.50 | 246.00 | 248.00 | 240.83 | 64,418,664 |
| 2025-11-05 | 239.00 | 248.50 | 237.00 | 247.00 | 239.86 | 111,699,424 |
| 2025-11-04 | 252.00 | 255.00 | 244.00 | 244.00 | 236.94 | 91,077,032 |
| 2025-11-03 | 255.00 | 256.50 | 250.00 | 251.50 | 244.23 | 92,588,580 |
| 2025-10-31 | 261.00 | 262.00 | 257.00 | 257.50 | 250.05 | 60,671,044 |
| 2025-10-30 | 262.50 | 265.00 | 256.50 | 262.00 | 254.42 | 105,395,242 |
| 2025-10-29 | 254.00 | 263.00 | 253.00 | 260.00 | 252.48 | 122,095,968 |
| 2025-10-28 | 248.00 | 250.00 | 246.50 | 250.00 | 242.77 | 72,210,529 |
| 2025-10-27 | 249.00 | 249.00 | 243.00 | 246.50 | 239.37 | 78,976,148 |
| 2025-10-23 | 240.00 | 240.50 | 238.00 | 239.00 | 232.09 | 47,487,658 |
| 2025-10-22 | 238.00 | 243.00 | 236.50 | 242.50 | 235.49 | 69,466,417 |
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.