Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 164.00 | 168.00 | 163.50 | 165.50 | 155.08 | 155,112,848 |
| 2025-01-22 | 180.50 | 181.00 | 178.50 | 180.00 | 168.67 | 43,634,401 |
| 2025-01-21 | 178.50 | 180.00 | 177.00 | 178.50 | 167.26 | 31,745,824 |
| 2025-01-20 | 174.50 | 178.00 | 174.50 | 178.00 | 166.79 | 33,266,229 |
| 2025-01-17 | 173.00 | 175.50 | 172.00 | 173.50 | 162.58 | 44,467,947 |
| 2025-01-16 | 175.00 | 176.00 | 173.00 | 173.50 | 162.58 | 41,090,927 |
| 2025-01-15 | 174.50 | 175.50 | 171.00 | 171.00 | 160.24 | 57,853,514 |
| 2025-01-14 | 171.50 | 174.50 | 171.00 | 174.50 | 163.52 | 62,025,042 |
| 2025-01-13 | 180.00 | 180.50 | 171.50 | 171.50 | 160.70 | 148,207,264 |
| 2025-01-10 | 182.50 | 184.00 | 181.00 | 181.50 | 170.07 | 39,132,489 |
| 2025-01-09 | 188.00 | 188.00 | 183.00 | 183.00 | 171.48 | 44,873,514 |
| 2025-01-08 | 190.00 | 190.00 | 187.00 | 188.00 | 176.17 | 40,650,155 |
| 2025-01-07 | 187.00 | 192.00 | 186.50 | 190.00 | 178.04 | 80,605,094 |
| 2025-01-06 | 185.00 | 187.50 | 183.50 | 184.50 | 172.89 | 66,600,965 |
| 2025-01-03 | 183.00 | 184.00 | 180.50 | 181.00 | 169.61 | 46,698,161 |
| 2025-01-02 | 184.00 | 186.00 | 181.50 | 182.50 | 171.01 | 38,301,022 |
| 2024-12-31 | 184.50 | 185.00 | 183.00 | 184.00 | 172.42 | 21,179,875 |
| 2024-12-30 | 185.50 | 187.00 | 184.50 | 185.00 | 173.35 | 23,909,208 |
| 2024-12-27 | 187.50 | 188.00 | 185.50 | 186.50 | 174.76 | 20,870,917 |
| 2024-12-26 | 187.50 | 189.00 | 187.00 | 187.50 | 175.70 | 35,581,123 |
| 2024-12-25 | 186.50 | 188.00 | 186.00 | 186.50 | 174.76 | 21,198,608 |
| 2024-12-24 | 187.50 | 187.50 | 185.50 | 185.50 | 173.82 | 32,584,682 |
| 2024-12-23 | 185.00 | 187.50 | 184.00 | 185.50 | 173.82 | 50,507,684 |
| 2024-12-20 | 181.00 | 184.00 | 180.00 | 181.00 | 169.61 | 55,158,347 |
| 2024-12-19 | 181.00 | 182.00 | 179.00 | 181.00 | 169.61 | 62,303,203 |
| 2024-12-18 | 183.00 | 185.50 | 182.50 | 184.50 | 172.89 | 46,803,571 |
| 2024-12-17 | 181.00 | 186.00 | 181.00 | 183.00 | 171.48 | 54,107,138 |
| 2024-12-16 | 188.00 | 189.50 | 181.50 | 182.00 | 170.54 | 71,398,289 |
| 2024-12-13 | 188.50 | 189.50 | 185.50 | 186.50 | 174.76 | 52,081,754 |
| 2024-12-12 | 190.50 | 193.00 | 188.50 | 188.50 | 176.63 | 47,067,315 |
| 2024-12-11 | 190.00 | 194.00 | 189.00 | 189.00 | 177.10 | 62,875,365 |
| 2024-12-10 | 193.00 | 195.00 | 192.00 | 192.00 | 179.91 | 55,981,201 |
| 2024-12-09 | 198.50 | 199.00 | 195.00 | 195.00 | 182.72 | 39,186,123 |
| 2024-12-06 | 199.50 | 201.50 | 197.50 | 198.00 | 185.54 | 46,385,653 |
| 2024-12-05 | 203.00 | 203.50 | 199.00 | 199.00 | 186.47 | 45,629,278 |
| 2024-12-04 | 197.50 | 201.50 | 197.00 | 201.00 | 188.35 | 48,810,602 |
| 2024-12-03 | 198.50 | 200.00 | 196.50 | 196.50 | 184.13 | 50,430,915 |
| 2024-12-02 | 198.50 | 199.50 | 195.50 | 196.00 | 183.66 | 46,054,629 |
| 2024-11-29 | 193.50 | 199.00 | 192.50 | 195.50 | 183.19 | 48,382,854 |
| 2024-11-28 | 196.00 | 199.00 | 193.00 | 195.50 | 183.19 | 56,842,531 |
| 2024-11-27 | 200.50 | 201.00 | 196.50 | 196.50 | 184.13 | 92,029,898 |
| 2024-11-26 | 207.00 | 207.00 | 202.00 | 202.50 | 189.75 | 92,584,940 |
| 2024-11-25 | 206.00 | 210.50 | 205.50 | 210.50 | 197.25 | 80,172,067 |
| 2024-11-22 | 205.50 | 207.00 | 203.00 | 203.00 | 190.22 | 36,997,322 |
| 2024-11-21 | 205.00 | 205.00 | 202.00 | 202.50 | 189.75 | 49,115,813 |
| 2024-11-20 | 206.00 | 206.00 | 206.00 | 206.00 | 193.03 | 44,351,353 |
| 2024-11-19 | 203.50 | 205.00 | 201.00 | 203.50 | 190.69 | 59,058,419 |
| 2024-11-18 | 205.00 | 208.00 | 202.00 | 202.50 | 189.75 | 59,712,102 |
| 2024-11-15 | 212.00 | 214.50 | 206.00 | 207.00 | 193.97 | 99,347,209 |
| 2024-11-14 | 215.00 | 215.50 | 209.00 | 211.50 | 198.19 | 71,008,649 |
| 2024-11-13 | 212.50 | 216.50 | 212.50 | 214.50 | 201.00 | 54,978,607 |
| 2024-11-12 | 217.50 | 218.50 | 214.00 | 214.00 | 200.53 | 67,724,865 |
| 2024-11-11 | 219.50 | 220.00 | 217.50 | 220.00 | 206.15 | 41,304,740 |
| 2024-11-08 | 219.50 | 220.00 | 217.50 | 218.00 | 204.28 | 53,938,151 |
| 2024-11-07 | 212.00 | 219.00 | 212.00 | 217.00 | 203.34 | 75,949,925 |
| 2024-11-06 | 215.00 | 217.00 | 212.50 | 213.50 | 200.06 | 66,841,891 |
| 2024-11-05 | 212.00 | 215.50 | 211.00 | 214.00 | 200.53 | 43,137,748 |
| 2024-11-04 | 209.00 | 214.00 | 208.00 | 214.00 | 200.53 | 57,179,294 |
| 2024-11-01 | 202.00 | 208.50 | 201.50 | 208.00 | 194.91 | 87,793,218 |
| 2024-10-30 | 209.50 | 215.50 | 209.00 | 211.50 | 198.19 | 67,172,212 |
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.