Mail

HNHPF - Hon Hai Precision Industry Co., Ltd.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	6.53	6.66	6.53	6.61	6.61	38,100
25 May 2023	6.58	6.63	6.56	6.58	6.58	23,700
24 May 2023	6.51	6.61	6.47	6.55	6.55	90,700
23 May 2023	6.50	6.62	6.50	6.62	6.62	47,700
22 May 2023	6.60	6.65	6.59	6.62	6.62	26,200
19 May 2023	6.55	6.64	6.55	6.62	6.62	26,800
18 May 2023	6.65	6.72	6.50	6.56	6.56	23,100
17 May 2023	6.53	6.65	6.53	6.60	6.60	27,100
16 May 2023	6.56	6.59	6.56	6.57	6.57	73,300
15 May 2023	6.52	6.59	6.46	6.59	6.59	55,900
12 May 2023	6.46	6.62	6.46	6.58	6.58	40,100
11 May 2023	6.65	6.82	6.65	6.72	6.72	28,900
10 May 2023	6.88	6.88	6.72	6.78	6.78	39,600
09 May 2023	6.82	6.90	6.72	6.79	6.79	78,800
08 May 2023	6.74	6.85	6.68	6.78	6.78	43,000
05 May 2023	6.67	6.85	6.67	6.79	6.79	48,700
04 May 2023	6.80	6.81	6.76	6.81	6.81	24,000
03 May 2023	6.69	6.81	6.69	6.80	6.80	41,000
02 May 2023	6.85	6.85	6.72	6.79	6.79	33,500
01 May 2023	6.75	6.76	6.52	6.71	6.71	32,600
28 Apr 2023	6.66	6.76	6.66	6.73	6.73	26,800
27 Apr 2023	6.64	6.68	6.64	6.67	6.67	16,200
26 Apr 2023	6.57	6.72	6.57	6.64	6.64	24,000
25 Apr 2023	6.62	6.75	6.62	6.69	6.69	61,700
24 Apr 2023	6.62	6.71	6.62	6.68	6.68	38,000
21 Apr 2023	6.63	6.73	6.63	6.71	6.71	21,200
20 Apr 2023	6.65	6.75	6.65	6.73	6.73	47,000
19 Apr 2023	6.62	6.71	6.62	6.66	6.66	13,700
18 Apr 2023	6.74	6.75	6.68	6.71	6.71	41,400
17 Apr 2023	6.75	6.75	6.59	6.72	6.72	42,000
14 Apr 2023	6.70	6.81	6.69	6.74	6.74	32,600
13 Apr 2023	6.64	6.70	6.57	6.69	6.69	41,600
12 Apr 2023	6.57	6.72	6.52	6.60	6.60	49,300
11 Apr 2023	6.60	6.72	6.60	6.70	6.70	37,800
10 Apr 2023	6.70	6.70	6.45	6.68	6.68	30,700
06 Apr 2023	6.69	6.75	6.60	6.70	6.70	23,400
05 Apr 2023	6.66	6.80	6.45	6.77	6.77	20,700
04 Apr 2023	6.71	6.85	6.71	6.77	6.77	18,000
03 Apr 2023	6.65	6.78	6.61	6.70	6.70	26,600
31 Mar 2023	6.64	6.82	6.63	6.80	6.80	73,200
30 Mar 2023	6.80	6.80	6.75	6.77	6.77	24,200
29 Mar 2023	6.67	6.78	6.65	6.75	6.75	21,000
28 Mar 2023	6.67	6.77	6.67	6.72	6.72	13,300
27 Mar 2023	6.63	6.77	6.55	6.69	6.69	63,500
24 Mar 2023	6.68	6.85	6.68	6.80	6.80	29,800
23 Mar 2023	6.63	6.77	6.63	6.70	6.70	25,300
22 Mar 2023	6.75	6.75	6.63	6.65	6.65	22,600
21 Mar 2023	6.64	6.75	6.63	6.63	6.63	33,500
20 Mar 2023	6.58	6.68	6.54	6.59	6.59	24,800
17 Mar 2023	6.65	6.71	6.56	6.70	6.70	22,400
16 Mar 2023	6.43	6.70	6.43	6.70	6.70	32,500
15 Mar 2023	6.52	6.65	6.31	6.41	6.41	35,100
14 Mar 2023	6.52	6.67	6.52	6.64	6.64	22,000
13 Mar 2023	6.50	6.69	6.45	6.61	6.61	64,700
10 Mar 2023	6.55	6.63	6.55	6.60	6.60	31,100
09 Mar 2023	6.68	6.68	6.55	6.55	6.55	45,600
08 Mar 2023	6.66	6.75	6.66	6.73	6.73	21,700
07 Mar 2023	6.66	6.77	6.66	6.70	6.70	44,500
06 Mar 2023	6.77	6.77	6.62	6.67	6.67	34,000
03 Mar 2023	6.61	6.70	6.60	6.66	6.66	38,200
02 Mar 2023	6.57	6.68	6.57	6.59	6.59	50,200
01 Mar 2023	6.57	6.61	6.51	6.51	6.51	48,100
28 Feb 2023	6.60	6.68	6.50	6.50	6.50	57,800
27 Feb 2023	6.62	6.70	6.58	6.63	6.63	48,500
24 Feb 2023	6.62	6.64	6.53	6.57	6.57	35,500
23 Feb 2023	6.71	6.78	6.71	6.76	6.76	42,900
22 Feb 2023	6.60	6.68	6.60	6.67	6.67	12,600
21 Feb 2023	6.63	6.72	6.60	6.62	6.62	37,900
17 Feb 2023	6.63	6.79	6.63	6.70	6.70	18,900
16 Feb 2023	6.80	6.86	6.70	6.73	6.73	35,300
15 Feb 2023	6.73	6.74	6.69	6.73	6.73	29,700
14 Feb 2023	6.70	6.83	6.60	6.68	6.68	37,700
13 Feb 2023	6.70	6.76	6.60	6.69	6.69	34,000
10 Feb 2023	6.62	6.74	6.62	6.69	6.69	24,900
09 Feb 2023	6.69	6.75	6.68	6.72	6.72	152,800
08 Feb 2023	6.64	6.70	6.60	6.61	6.61	22,500
07 Feb 2023	6.75	6.75	6.62	6.67	6.67	31,500
06 Feb 2023	6.70	6.75	6.65	6.72	6.72	36,100
03 Feb 2023	6.76	6.76	6.60	6.72	6.72	33,100
02 Feb 2023	6.72	6.78	6.70	6.76	6.76	35,300
01 Feb 2023	6.63	6.78	6.60	6.78	6.78	24,300
31 Jan 2023	6.55	6.68	6.55	6.63	6.63	37,400
30 Jan 2023	6.60	6.60	6.50	6.53	6.53	68,700
27 Jan 2023	6.80	6.91	6.70	6.70	6.70	83,000
26 Jan 2023	6.80	6.81	6.68	6.79	6.79	90,300
25 Jan 2023	6.70	6.76	6.55	6.76	6.76	97,600
24 Jan 2023	6.55	6.81	6.30	6.59	6.59	51,200
23 Jan 2023	6.40	6.58	6.38	6.52	6.52	74,100
20 Jan 2023	6.38	6.54	6.38	6.46	6.46	33,700
19 Jan 2023	6.36	6.51	6.36	6.40	6.40	26,800
18 Jan 2023	6.66	6.66	6.45	6.46	6.46	36,900
17 Jan 2023	6.44	6.49	6.41	6.45	6.45	37,900
13 Jan 2023	6.43	6.52	6.41	6.45	6.45	28,700
12 Jan 2023	6.50	6.53	6.41	6.51	6.51	50,500
11 Jan 2023	6.57	6.57	6.42	6.51	6.51	40,600
10 Jan 2023	6.47	6.59	6.40	6.58	6.58	36,600
09 Jan 2023	6.43	6.50	6.43	6.46	6.46	45,300
06 Jan 2023	6.21	6.43	6.21	6.37	6.37	48,600
05 Jan 2023	6.10	6.31	6.10	6.27	6.27	26,600
04 Jan 2023	6.47	6.47	6.20	6.21	6.21	33,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...