Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 144.50 | 148.00 | 144.00 | 147.50 | 138.21 | 58,858,234 |
| 2025-04-30 | 143.00 | 144.00 | 141.50 | 141.50 | 132.59 | 41,225,512 |
| 2025-04-29 | 141.50 | 143.50 | 141.00 | 143.00 | 134.00 | 37,793,068 |
| 2025-04-28 | 140.00 | 143.50 | 140.00 | 142.50 | 133.53 | 46,661,370 |
| 2025-04-25 | 140.50 | 141.00 | 138.50 | 139.00 | 130.25 | 53,501,504 |
| 2025-04-24 | 139.00 | 139.00 | 135.50 | 136.50 | 127.91 | 43,373,263 |
| 2025-04-23 | 136.00 | 139.50 | 136.00 | 139.00 | 130.25 | 64,790,108 |
| 2025-04-22 | 134.50 | 136.00 | 131.50 | 132.00 | 123.69 | 43,756,112 |
| 2025-04-21 | 135.00 | 137.00 | 134.50 | 136.50 | 127.91 | 31,715,258 |
| 2025-04-18 | 135.00 | 136.50 | 133.50 | 135.50 | 126.97 | 25,953,939 |
| 2025-04-17 | 134.50 | 135.50 | 132.00 | 134.50 | 126.03 | 63,502,645 |
| 2025-04-16 | 138.00 | 139.50 | 136.00 | 136.00 | 127.44 | 59,628,853 |
| 2025-04-15 | 139.00 | 140.00 | 136.00 | 139.50 | 130.72 | 84,519,852 |
| 2025-04-14 | 141.50 | 145.00 | 136.00 | 138.50 | 129.78 | 210,223,406 |
| 2025-04-11 | 118.50 | 135.00 | 117.00 | 134.50 | 126.03 | 293,820,443 |
| 2025-04-10 | 123.50 | 123.50 | 123.50 | 123.50 | 115.73 | 35,122,259 |
| 2025-04-09 | 119.00 | 122.50 | 112.50 | 112.50 | 105.42 | 358,282,270 |
| 2025-04-08 | 127.00 | 130.50 | 125.00 | 125.00 | 117.13 | 301,202,019 |
| 2025-04-07 | 138.50 | 138.50 | 138.50 | 138.50 | 129.78 | 26,126,364 |
| 2025-04-02 | 153.00 | 154.50 | 152.00 | 153.50 | 143.84 | 38,028,390 |
| 2025-04-01 | 148.50 | 153.00 | 148.00 | 152.00 | 142.43 | 59,980,318 |
| 2025-03-31 | 145.00 | 149.50 | 145.00 | 146.00 | 136.81 | 126,784,939 |
| 2025-03-28 | 158.00 | 158.50 | 153.00 | 154.00 | 144.31 | 106,024,520 |
| 2025-03-27 | 163.50 | 164.00 | 160.00 | 160.50 | 150.40 | 64,776,987 |
| 2025-03-26 | 166.00 | 167.00 | 165.00 | 166.00 | 155.55 | 18,157,417 |
| 2025-03-25 | 165.50 | 166.50 | 164.00 | 165.00 | 154.61 | 32,238,564 |
| 2025-03-24 | 166.50 | 167.00 | 163.00 | 163.00 | 152.74 | 40,731,359 |
| 2025-03-21 | 167.00 | 167.00 | 165.00 | 165.00 | 154.61 | 44,208,163 |
| 2025-03-20 | 165.00 | 167.00 | 164.50 | 166.00 | 155.55 | 36,080,294 |
| 2025-03-19 | 167.00 | 167.50 | 163.50 | 164.00 | 153.68 | 76,827,146 |
| 2025-03-18 | 169.00 | 169.50 | 167.00 | 167.50 | 156.96 | 38,491,878 |
| 2025-03-17 | 172.00 | 172.50 | 168.00 | 168.00 | 157.42 | 49,505,421 |
| 2025-03-14 | 168.50 | 170.50 | 168.00 | 170.00 | 159.30 | 32,460,048 |
| 2025-03-13 | 172.50 | 174.00 | 168.00 | 168.00 | 157.42 | 33,203,563 |
| 2025-03-12 | 169.00 | 171.50 | 169.00 | 170.50 | 159.77 | 39,457,767 |
| 2025-03-11 | 166.00 | 169.50 | 165.00 | 168.50 | 157.89 | 65,518,436 |
| 2025-03-10 | 173.50 | 174.00 | 170.00 | 172.00 | 161.17 | 35,538,548 |
| 2025-03-07 | 171.00 | 174.50 | 171.00 | 172.00 | 161.17 | 31,346,422 |
| 2025-03-06 | 175.50 | 176.00 | 173.50 | 173.50 | 162.58 | 28,371,666 |
| 2025-03-05 | 171.50 | 175.00 | 171.50 | 173.50 | 162.58 | 44,481,318 |
| 2025-03-04 | 165.50 | 172.00 | 165.00 | 170.50 | 159.77 | 68,513,242 |
| 2025-03-03 | 172.00 | 175.00 | 170.00 | 170.00 | 159.30 | 67,754,390 |
| 2025-02-27 | 180.00 | 181.50 | 174.00 | 174.00 | 163.05 | 78,529,299 |
| 2025-02-26 | 175.00 | 181.00 | 174.50 | 180.50 | 169.14 | 44,189,198 |
| 2025-02-25 | 181.50 | 182.00 | 177.50 | 177.50 | 166.33 | 62,236,037 |
| 2025-02-24 | 181.00 | 184.00 | 180.50 | 184.00 | 172.42 | 26,499,357 |
| 2025-02-21 | 181.50 | 184.00 | 181.00 | 183.00 | 171.48 | 34,837,198 |
| 2025-02-20 | 183.00 | 183.50 | 181.50 | 182.00 | 170.54 | 23,201,907 |
| 2025-02-19 | 183.50 | 184.50 | 182.00 | 183.00 | 171.48 | 33,998,620 |
| 2025-02-18 | 183.00 | 184.00 | 181.00 | 183.50 | 171.95 | 26,614,265 |
| 2025-02-17 | 179.50 | 182.50 | 179.00 | 182.50 | 171.01 | 46,052,153 |
| 2025-02-14 | 180.00 | 180.50 | 177.50 | 178.00 | 166.79 | 26,170,902 |
| 2025-02-13 | 177.00 | 181.00 | 177.00 | 180.00 | 168.67 | 40,054,109 |
| 2025-02-12 | 181.50 | 181.50 | 177.00 | 177.00 | 165.86 | 41,760,435 |
| 2025-02-11 | 178.00 | 182.00 | 176.00 | 179.00 | 167.73 | 69,282,654 |
| 2025-02-10 | 176.00 | 176.50 | 174.00 | 174.00 | 163.05 | 35,975,740 |
| 2025-02-07 | 175.00 | 178.00 | 174.00 | 178.00 | 166.79 | 50,334,024 |
| 2025-02-06 | 172.50 | 174.00 | 171.00 | 173.00 | 162.11 | 40,235,011 |
| 2025-02-05 | 167.00 | 171.50 | 167.00 | 171.00 | 160.24 | 50,787,569 |
| 2025-02-04 | 167.00 | 169.00 | 165.00 | 165.00 | 154.61 | 62,817,481 |
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.