Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 175.50 | 175.50 | 173.00 | 174.50 | 169.45 | 55,406,174 |
| 2025-07-24 | 168.00 | 174.00 | 167.50 | 174.00 | 168.97 | 124,903,778 |
| 2025-07-23 | 163.50 | 166.00 | 163.50 | 166.00 | 161.20 | 50,337,916 |
| 2025-07-22 | 165.00 | 166.00 | 161.50 | 162.00 | 157.32 | 37,854,645 |
| 2025-07-21 | 166.00 | 166.50 | 164.50 | 165.00 | 160.23 | 16,688,671 |
| 2025-07-18 | 165.00 | 166.00 | 164.50 | 165.50 | 160.71 | 34,053,809 |
| 2025-07-17 | 163.00 | 164.00 | 162.50 | 164.00 | 159.26 | 20,425,825 |
| 2025-07-16 | 163.00 | 164.00 | 162.50 | 162.50 | 157.80 | 23,986,877 |
| 2025-07-15 | 160.00 | 163.00 | 160.00 | 163.00 | 158.29 | 20,264,333 |
| 2025-07-14 | 161.50 | 162.50 | 160.50 | 160.50 | 155.86 | 18,584,525 |
| 2025-07-11 | 161.50 | 162.50 | 160.50 | 161.50 | 156.83 | 20,131,944 |
| 2025-07-10 | 161.00 | 162.50 | 160.00 | 161.50 | 156.83 | 29,653,356 |
| 2025-07-09 | 159.50 | 161.50 | 159.00 | 161.00 | 156.34 | 28,926,202 |
| 2025-07-08 | 160.50 | 161.00 | 158.50 | 159.00 | 154.40 | 30,285,544 |
| 2025-07-07 | 161.00 | 162.00 | 159.50 | 161.00 | 156.34 | 23,838,993 |
| 2025-07-04 | 164.00 | 164.50 | 160.50 | 161.00 | 156.34 | 27,434,055 |
| 2025-07-03 | 164.00 | 164.50 | 163.00 | 164.00 | 159.26 | 45,499,276 |
| 2025-07-02 | 160.00 | 162.00 | 160.00 | 162.00 | 157.32 | 64,904,578 |
| 2025-07-01 | 161.50 | 166.00 | 161.00 | 165.50 | 155.08 | 101,734,619 |
| 2025-06-30 | 166.00 | 166.50 | 161.00 | 161.00 | 150.87 | 59,551,541 |
| 2025-06-27 | 163.00 | 165.50 | 162.50 | 165.00 | 154.61 | 74,726,884 |
| 2025-06-26 | 162.00 | 164.00 | 161.50 | 163.00 | 152.74 | 64,983,063 |
| 2025-06-25 | 161.50 | 162.00 | 160.00 | 162.00 | 151.80 | 48,074,338 |
| 2025-06-24 | 158.00 | 162.00 | 157.50 | 160.50 | 150.40 | 66,177,329 |
| 2025-06-23 | 153.00 | 156.00 | 152.00 | 156.00 | 146.18 | 48,485,749 |
| 2025-06-20 | 154.50 | 155.50 | 153.00 | 155.50 | 145.71 | 58,365,008 |
| 2025-06-19 | 155.50 | 156.00 | 154.00 | 154.00 | 144.31 | 20,289,055 |
| 2025-06-18 | 155.00 | 156.50 | 154.00 | 156.00 | 146.18 | 34,125,837 |
| 2025-06-17 | 156.50 | 157.00 | 154.50 | 155.00 | 145.24 | 25,153,697 |
| 2025-06-16 | 156.00 | 157.00 | 154.50 | 155.00 | 145.24 | 21,564,832 |
| 2025-06-13 | 157.00 | 158.50 | 156.00 | 156.50 | 146.65 | 37,075,939 |
| 2025-06-12 | 155.50 | 158.00 | 154.00 | 157.50 | 147.59 | 32,770,167 |
| 2025-06-11 | 156.50 | 157.50 | 155.50 | 156.00 | 146.18 | 26,921,144 |
| 2025-06-10 | 155.50 | 156.00 | 155.00 | 155.50 | 145.71 | 31,625,938 |
| 2025-06-09 | 155.00 | 155.50 | 154.00 | 154.50 | 144.77 | 18,242,233 |
| 2025-06-06 | 155.50 | 155.50 | 153.00 | 153.00 | 143.37 | 23,622,232 |
| 2025-06-05 | 156.50 | 157.00 | 155.50 | 155.50 | 145.71 | 34,135,967 |
| 2025-06-04 | 153.50 | 156.00 | 153.00 | 156.00 | 146.18 | 39,430,089 |
| 2025-06-03 | 153.50 | 155.00 | 151.50 | 151.50 | 141.96 | 37,496,603 |
| 2025-06-02 | 154.00 | 154.50 | 151.00 | 152.50 | 142.90 | 54,596,606 |
| 2025-05-29 | 154.50 | 158.00 | 154.00 | 156.00 | 146.18 | 88,695,221 |
| 2025-05-28 | 154.00 | 154.00 | 151.50 | 152.00 | 142.43 | 31,301,270 |
| 2025-05-27 | 153.50 | 155.00 | 152.00 | 152.00 | 142.43 | 27,178,660 |
| 2025-05-26 | 152.50 | 155.00 | 151.00 | 153.00 | 143.37 | 28,674,499 |
| 2025-05-23 | 156.00 | 156.00 | 153.00 | 154.00 | 144.31 | 22,240,124 |
| 2025-05-22 | 153.50 | 154.00 | 151.50 | 153.00 | 143.37 | 36,180,030 |
| 2025-05-21 | 155.00 | 156.50 | 154.50 | 155.00 | 145.24 | 28,794,921 |
| 2025-05-20 | 157.00 | 158.50 | 153.50 | 154.00 | 144.31 | 40,404,578 |
| 2025-05-19 | 157.00 | 158.00 | 154.00 | 154.00 | 144.31 | 51,994,460 |
| 2025-05-16 | 158.50 | 159.50 | 157.00 | 158.00 | 148.05 | 34,064,080 |
| 2025-05-15 | 163.00 | 163.00 | 158.50 | 159.50 | 149.46 | 68,371,776 |
| 2025-05-14 | 161.50 | 163.00 | 159.50 | 163.00 | 152.74 | 68,720,158 |
| 2025-05-13 | 159.50 | 161.50 | 157.00 | 158.00 | 148.05 | 91,396,561 |
| 2025-05-12 | 149.00 | 153.00 | 148.50 | 153.00 | 143.37 | 58,159,600 |
| 2025-05-09 | 146.50 | 147.50 | 145.50 | 147.00 | 137.75 | 29,653,062 |
| 2025-05-08 | 145.50 | 146.50 | 144.50 | 146.00 | 136.81 | 28,650,766 |
| 2025-05-07 | 146.50 | 148.00 | 143.50 | 145.00 | 135.87 | 42,941,757 |
| 2025-05-06 | 142.50 | 146.50 | 142.00 | 146.00 | 136.81 | 52,642,201 |
| 2025-05-05 | 149.00 | 149.00 | 142.00 | 142.50 | 133.53 | 65,835,101 |
| 2025-05-02 | 144.50 | 148.00 | 144.00 | 147.50 | 138.21 | 58,858,234 |
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.