Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 241.50 | 245.50 | 238.00 | 239.00 | 232.09 | 117,969,555 |
| 2025-10-20 | 230.00 | 239.50 | 229.00 | 238.50 | 231.60 | 149,270,185 |
| 2025-10-17 | 224.00 | 230.00 | 222.50 | 226.50 | 219.95 | 117,393,949 |
| 2025-10-16 | 215.00 | 225.50 | 211.50 | 223.00 | 216.55 | 150,705,656 |
| 2025-10-15 | 207.50 | 208.00 | 203.00 | 206.50 | 200.53 | 63,725,983 |
| 2025-10-14 | 216.00 | 217.50 | 205.00 | 206.00 | 200.04 | 103,962,992 |
| 2025-10-13 | 210.00 | 216.00 | 210.00 | 213.00 | 206.84 | 105,751,618 |
| 2025-10-09 | 227.00 | 227.00 | 221.00 | 221.50 | 215.09 | 54,969,959 |
| 2025-10-08 | 225.00 | 225.50 | 222.00 | 225.00 | 218.49 | 48,654,405 |
| 2025-10-07 | 230.00 | 231.50 | 225.00 | 228.50 | 221.89 | 64,479,912 |
| 2025-10-03 | 226.00 | 228.00 | 224.50 | 226.50 | 219.95 | 51,488,648 |
| 2025-10-02 | 221.50 | 226.00 | 221.00 | 225.50 | 218.98 | 71,706,441 |
| 2025-10-01 | 219.00 | 222.00 | 216.00 | 219.00 | 212.67 | 57,644,055 |
| 2025-09-30 | 224.00 | 224.00 | 215.50 | 216.00 | 209.75 | 87,033,036 |
| 2025-09-29 | 219.50 | 219.50 | 219.50 | 219.50 | 213.15 | 0 |
| 2025-09-26 | 230.00 | 230.50 | 218.50 | 219.50 | 213.15 | 116,991,800 |
| 2025-09-25 | 223.00 | 231.00 | 222.50 | 230.00 | 223.35 | 123,630,302 |
| 2025-09-24 | 222.00 | 223.00 | 219.00 | 223.00 | 216.55 | 64,385,629 |
| 2025-09-23 | 218.00 | 222.00 | 217.50 | 221.00 | 214.61 | 103,442,188 |
| 2025-09-22 | 215.50 | 218.00 | 214.00 | 216.00 | 209.75 | 33,805,955 |
| 2025-09-19 | 216.50 | 217.00 | 214.00 | 214.00 | 207.81 | 56,361,409 |
| 2025-09-18 | 211.50 | 216.00 | 208.00 | 215.00 | 208.78 | 78,891,977 |
| 2025-09-17 | 214.00 | 214.50 | 211.00 | 212.00 | 205.87 | 55,894,730 |
| 2025-09-16 | 217.00 | 217.00 | 213.50 | 215.50 | 209.27 | 49,662,786 |
| 2025-09-15 | 218.50 | 218.50 | 213.00 | 216.00 | 209.75 | 55,330,938 |
| 2025-09-12 | 217.00 | 218.50 | 216.50 | 217.50 | 211.21 | 71,479,522 |
| 2025-09-11 | 212.00 | 216.50 | 209.00 | 214.50 | 208.30 | 129,973,733 |
| 2025-09-10 | 211.00 | 211.00 | 209.00 | 210.00 | 203.93 | 84,148,890 |
| 2025-09-09 | 204.50 | 208.00 | 204.00 | 207.50 | 201.50 | 63,494,345 |
| 2025-09-08 | 206.00 | 207.50 | 202.00 | 203.50 | 197.62 | 44,569,167 |
| 2025-09-05 | 205.50 | 206.50 | 203.00 | 205.00 | 199.07 | 37,057,097 |
| 2025-09-04 | 203.00 | 205.00 | 202.00 | 203.00 | 197.13 | 41,160,693 |
| 2025-09-03 | 198.50 | 201.00 | 197.00 | 200.50 | 194.70 | 33,636,295 |
| 2025-09-02 | 200.00 | 203.50 | 198.00 | 198.50 | 192.76 | 34,829,147 |
| 2025-09-01 | 203.00 | 204.50 | 197.00 | 198.50 | 192.76 | 67,997,565 |
| 2025-08-29 | 206.00 | 207.00 | 202.50 | 203.50 | 197.62 | 52,960,909 |
| 2025-08-28 | 207.50 | 207.50 | 204.00 | 206.00 | 200.04 | 45,436,240 |
| 2025-08-27 | 210.00 | 210.00 | 207.50 | 208.00 | 201.99 | 39,112,918 |
| 2025-08-26 | 207.00 | 209.00 | 206.00 | 209.00 | 202.96 | 40,946,610 |
| 2025-08-25 | 207.00 | 208.00 | 206.00 | 207.50 | 201.50 | 51,151,687 |
| 2025-08-22 | 208.00 | 208.00 | 202.00 | 202.50 | 196.64 | 52,817,040 |
| 2025-08-21 | 201.00 | 206.00 | 201.00 | 206.00 | 200.04 | 66,575,736 |
| 2025-08-20 | 206.00 | 206.50 | 200.00 | 200.50 | 194.70 | 120,493,896 |
| 2025-08-19 | 210.00 | 212.00 | 208.00 | 208.00 | 201.99 | 48,799,892 |
| 2025-08-18 | 207.50 | 210.00 | 206.00 | 210.00 | 203.93 | 71,303,659 |
| 2025-08-15 | 205.00 | 208.00 | 202.00 | 207.00 | 201.01 | 152,202,911 |
| 2025-08-14 | 197.50 | 200.00 | 197.00 | 199.50 | 193.73 | 76,141,475 |
| 2025-08-13 | 198.00 | 199.00 | 193.50 | 198.50 | 192.76 | 99,654,169 |
| 2025-08-12 | 198.50 | 199.00 | 195.50 | 197.00 | 191.30 | 37,740,908 |
| 2025-08-11 | 194.00 | 198.00 | 192.50 | 198.00 | 192.27 | 50,587,400 |
| 2025-08-08 | 197.00 | 197.00 | 193.50 | 194.50 | 188.88 | 63,362,046 |
| 2025-08-07 | 190.00 | 195.00 | 190.00 | 194.50 | 188.88 | 116,627,300 |
| 2025-08-06 | 185.50 | 188.50 | 184.00 | 186.00 | 180.62 | 67,331,558 |
| 2025-08-05 | 182.00 | 185.00 | 182.00 | 184.50 | 179.16 | 50,872,232 |
| 2025-08-04 | 179.50 | 181.00 | 178.50 | 180.00 | 174.79 | 43,591,055 |
| 2025-08-01 | 178.00 | 178.00 | 178.00 | 178.00 | 172.85 | 0 |
| 2025-07-31 | 178.00 | 179.00 | 176.00 | 178.00 | 172.85 | 88,011,311 |
| 2025-07-30 | 171.50 | 171.50 | 171.50 | 171.50 | 166.54 | 0 |
| 2025-07-29 | 175.00 | 175.50 | 171.00 | 171.50 | 166.54 | 48,559,908 |
| 2025-07-28 | 176.00 | 178.00 | 175.50 | 176.00 | 170.91 | 54,693,143 |
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.