Hon Hai Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 213.00 | 213.00 | 207.00 | 209.50 | 196.31 | 85,568,817 |
| 2024-10-28 | 218.50 | 221.50 | 214.00 | 215.00 | 201.47 | 93,823,853 |
| 2024-10-25 | 212.50 | 216.00 | 212.00 | 216.00 | 202.40 | 49,063,789 |
| 2024-10-24 | 215.00 | 215.50 | 210.00 | 211.50 | 198.19 | 78,486,941 |
| 2024-10-23 | 214.50 | 217.00 | 213.00 | 216.00 | 202.40 | 51,043,274 |
| 2024-10-22 | 211.00 | 216.00 | 209.00 | 215.50 | 201.93 | 87,878,376 |
| 2024-10-21 | 210.00 | 213.50 | 209.00 | 210.00 | 196.78 | 58,640,655 |
| 2024-10-18 | 210.00 | 211.00 | 207.00 | 207.50 | 194.44 | 101,109,312 |
| 2024-10-17 | 207.50 | 209.00 | 204.00 | 208.50 | 195.37 | 65,050,499 |
| 2024-10-16 | 204.00 | 207.50 | 203.50 | 205.00 | 192.10 | 96,069,107 |
| 2024-10-15 | 201.00 | 207.50 | 200.50 | 207.00 | 193.97 | 126,315,098 |
| 2024-10-14 | 200.00 | 200.00 | 196.50 | 199.00 | 186.47 | 36,211,894 |
| 2024-10-11 | 200.00 | 202.00 | 199.00 | 200.00 | 187.41 | 69,936,130 |
| 2024-10-09 | 198.00 | 200.00 | 197.00 | 199.00 | 186.47 | 83,114,046 |
| 2024-10-08 | 197.00 | 197.50 | 194.00 | 194.00 | 181.79 | 53,834,729 |
| 2024-10-07 | 199.00 | 199.00 | 195.00 | 197.50 | 185.07 | 83,512,089 |
| 2024-10-04 | 188.00 | 196.50 | 188.00 | 194.00 | 181.79 | 114,048,146 |
| 2024-10-01 | 189.00 | 190.00 | 185.50 | 187.00 | 175.23 | 33,579,126 |
| 2024-09-30 | 190.00 | 191.00 | 187.50 | 187.50 | 175.70 | 61,700,675 |
| 2024-09-27 | 192.00 | 194.00 | 190.00 | 191.00 | 178.98 | 67,106,252 |
| 2024-09-26 | 192.00 | 193.00 | 188.50 | 189.50 | 177.57 | 65,079,925 |
| 2024-09-25 | 186.50 | 191.00 | 186.00 | 188.50 | 176.63 | 117,055,770 |
| 2024-09-24 | 179.00 | 184.00 | 178.00 | 183.00 | 171.48 | 56,746,047 |
| 2024-09-23 | 178.00 | 180.50 | 177.50 | 180.00 | 168.67 | 30,529,852 |
| 2024-09-20 | 180.00 | 182.00 | 177.00 | 177.00 | 165.86 | 81,520,029 |
| 2024-09-19 | 174.50 | 176.50 | 173.00 | 176.50 | 165.39 | 41,446,153 |
| 2024-09-18 | 179.00 | 179.50 | 173.50 | 174.00 | 163.05 | 76,540,029 |
| 2024-09-16 | 177.00 | 182.00 | 175.00 | 181.00 | 169.61 | 53,785,495 |
| 2024-09-13 | 179.00 | 179.50 | 175.00 | 176.00 | 164.92 | 34,996,605 |
| 2024-09-12 | 174.50 | 177.50 | 174.00 | 177.50 | 166.33 | 52,398,341 |
| 2024-09-11 | 170.00 | 172.00 | 169.50 | 169.50 | 158.83 | 29,053,719 |
| 2024-09-10 | 173.50 | 174.00 | 167.50 | 169.00 | 158.36 | 89,950,703 |
| 2024-09-09 | 172.00 | 174.00 | 170.50 | 172.00 | 161.17 | 66,946,358 |
| 2024-09-06 | 175.50 | 178.00 | 175.00 | 176.50 | 165.39 | 38,390,840 |
| 2024-09-05 | 180.00 | 181.00 | 175.00 | 175.00 | 163.98 | 75,390,366 |
| 2024-09-04 | 175.00 | 181.00 | 172.00 | 179.50 | 168.20 | 124,980,705 |
| 2024-09-03 | 184.00 | 187.00 | 183.00 | 185.00 | 173.35 | 50,713,412 |
| 2024-09-02 | 185.50 | 187.00 | 182.00 | 183.00 | 171.48 | 35,772,515 |
| 2024-08-30 | 185.00 | 186.00 | 183.50 | 184.50 | 172.89 | 50,920,206 |
| 2024-08-29 | 180.50 | 185.50 | 180.00 | 184.50 | 172.89 | 57,658,983 |
| 2024-08-28 | 181.00 | 186.00 | 179.50 | 185.50 | 173.82 | 59,781,576 |
| 2024-08-27 | 181.50 | 182.00 | 179.00 | 180.50 | 169.14 | 27,898,074 |
| 2024-08-26 | 182.00 | 185.00 | 180.50 | 182.00 | 170.54 | 42,223,023 |
| 2024-08-23 | 176.00 | 181.00 | 175.00 | 180.00 | 168.67 | 49,085,475 |
| 2024-08-22 | 184.00 | 185.00 | 179.00 | 179.50 | 168.20 | 72,229,297 |
| 2024-08-21 | 185.00 | 186.00 | 181.50 | 183.50 | 171.95 | 71,607,014 |
| 2024-08-20 | 189.50 | 191.00 | 186.00 | 186.50 | 174.76 | 80,711,041 |
| 2024-08-19 | 185.00 | 188.00 | 184.50 | 187.00 | 175.23 | 57,256,994 |
| 2024-08-16 | 186.00 | 187.00 | 183.00 | 184.00 | 172.42 | 72,396,121 |
| 2024-08-15 | 185.50 | 186.00 | 181.00 | 181.00 | 169.61 | 83,391,282 |
| 2024-08-14 | 186.00 | 187.00 | 183.50 | 185.50 | 173.82 | 98,234,123 |
| 2024-08-13 | 180.00 | 183.00 | 178.00 | 181.00 | 169.61 | 111,247,858 |
| 2024-08-12 | 172.00 | 179.00 | 171.50 | 176.00 | 164.92 | 110,929,344 |
| 2024-08-09 | 170.00 | 172.00 | 168.00 | 168.50 | 157.89 | 137,129,939 |
| 2024-08-08 | 163.50 | 166.50 | 161.00 | 163.50 | 153.21 | 171,908,756 |
| 2024-08-07 | 169.00 | 175.00 | 168.00 | 170.50 | 159.77 | 170,623,130 |
| 2024-08-06 | 173.50 | 175.00 | 160.00 | 167.50 | 156.96 | 309,246,386 |
| 2024-08-05 | 169.50 | 172.50 | 168.00 | 168.00 | 157.42 | 229,394,141 |
| 2024-08-02 | 192.50 | 194.50 | 185.50 | 186.50 | 174.76 | 170,805,688 |
| 2024-08-01 | 205.00 | 205.50 | 200.50 | 202.50 | 189.75 | 70,033,754 |
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.