Hon Hai Precision Industry Co., Ltd. ( HNHPF) - Price History
Monthly price history for HNHPF (Hon Hai Precision Industry Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $16.24 | $16.24 |
| August 2026 | $15.90 | $15.90 |
| July 2026 | $15.16 | $15.16 |
| June 2026 | $15.24 | $16.03 |
| May 2026 | $17.33 | $18.23 |
| April 2026 | $13.40 | $14.09 |
| March 2026 | $11.39 | $11.98 |
| February 2026 | $14.37 | $15.12 |
| January 2026 | $13.24 | $13.93 |
| December 2025 | $13.98 | $14.70 |
| November 2025 | $13.78 | $14.50 |
| October 2025 | $15.72 | $16.54 |
| September 2025 | $13.58 | $14.29 |
| August 2025 | $12.61 | $13.26 |
| July 2025 | $11.08 | $11.65 |
| June 2025 | $10 | $10.88 |
| May 2025 | $9.37 | $10.20 |
| April 2025 | $8.03 | $8.74 |
| March 2025 | $8.10 | $8.81 |
| February 2025 | $9.56 | $10.40 |
| January 2025 | $9.74 | $10.60 |
| December 2024 | $10.22 | $11.12 |
| November 2024 | $11.22 | $12.21 |
| October 2024 | $11.76 | $12.80 |
| September 2024 | $10.70 | $11.64 |
| August 2024 | $10.52 | $11.45 |
| July 2024 | $11.25 | $12.24 |
| June 2024 | $11.35 | $12.91 |
| May 2024 | $9.35 | $10.63 |
| April 2024 | $8.42 | $9.57 |
| March 2024 | $8.40 | $9.55 |
| February 2024 | $5.63 | $6.40 |
| January 2024 | $5.64 | $6.41 |
| December 2023 | $5.90 | $6.71 |
| November 2023 | $5.58 | $6.35 |
| October 2023 | $5.19 | $5.90 |
| September 2023 | $5.55 | $6.31 |
| August 2023 | $5.80 | $6.60 |
| July 2023 | $6.11 | $6.95 |
| June 2023 | $5.98 | $7.14 |
| May 2023 | $5.70 | $6.81 |
| April 2023 | $5.63 | $6.73 |
| March 2023 | $5.69 | $6.80 |
| February 2023 | $5.44 | $6.50 |
| January 2023 | $5.55 | $6.63 |
| December 2022 | $5.36 | $6.40 |
| November 2022 | $5.51 | $6.58 |
| October 2022 | $5.21 | $6.23 |
| September 2022 | $5.31 | $6.35 |
| August 2022 | $5.90 | $7.05 |
| July 2022 | $6.03 | $7.21 |
| June 2022 | $5.81 | $7.30 |
| May 2022 | $6.06 | $7.62 |
| April 2022 | $5.37 | $6.75 |
| March 2022 | $5.75 | $7.23 |
| February 2022 | $5.77 | $7.26 |
| January 2022 | $5.71 | $7.18 |
| December 2021 | $5.88 | $7.39 |
| November 2021 | $5.86 | $7.37 |
| October 2021 | $6.23 | $7.83 |
| September 2021 | $6 | $7.55 |
| August 2021 | $6.31 | $7.93 |
| July 2021 | $6.30 | $7.92 |
| June 2021 | $6.20 | $8.08 |
| May 2021 | $6.17 | $8.04 |
| April 2021 | $6.26 | $8.16 |
| March 2021 | $6.76 | $8.81 |
| February 2021 | $6.34 | $8.26 |
| January 2021 | $6.19 | $8.06 |
| December 2020 | $5.09 | $6.63 |
| November 2020 | $4.46 | $5.81 |
| October 2020 | $4.07 | $5.30 |
| September 2020 | $4.14 | $5.40 |
| August 2020 | $4.09 | $5.33 |
| July 2020 | $4.15 | $5.41 |
| June 2020 | $4.38 | $5.98 |
| May 2020 | $3.61 | $4.94 |
| April 2020 | $3.78 | $5.17 |
| March 2020 | $3.37 | $4.61 |
| February 2020 | $3.66 | $5 |
| January 2020 | $3.96 | $5.42 |
| December 2019 | $4.48 | $6.12 |
| November 2019 | $4.22 | $5.77 |
| October 2019 | $3.83 | $5.23 |
| September 2019 | $3.48 | $4.75 |
| August 2019 | $3.49 | $4.77 |
| July 2019 | $3.72 | $5.08 |
| June 2019 | $3.45 | $4.96 |
| May 2019 | $3.30 | $4.74 |
| April 2019 | $3.95 | $5.68 |
| March 2019 | $3.40 | $4.88 |
| February 2019 | $3.32 | $4.77 |
| January 2019 | $3.20 | $4.60 |
| December 2018 | $3.30 | $4.75 |
| November 2018 | $3.29 | $4.73 |
| October 2018 | $3.64 | $5.23 |
| September 2018 | $4.51 | $6.64 |
| August 2018 | $4.59 | $6.76 |
| July 2018 | $4.71 | $6.94 |
| June 2018 | $4.48 | $6.76 |
| May 2018 | $4.87 | $7.35 |
| April 2018 | $4.58 | $6.90 |
| March 2018 | $5.09 | $7.68 |
| February 2018 | $4.85 | $7.31 |
| January 2018 | $5.30 | $8 |
| December 2017 | $5.14 | $7.75 |
| November 2017 | $5.64 | $8.50 |
| October 2017 | $6.18 | $9.31 |
| September 2017 | $5.91 | $8.91 |
| August 2017 | $6.52 | $9.82 |
| July 2017 | $6.55 | $9.88 |
| June 2017 | $6.17 | $9.69 |
| May 2017 | $5.42 | $8.51 |
| April 2017 | $5.38 | $8.45 |
| March 2017 | $5 | $7.85 |
| February 2017 | $4.64 | $7.28 |
| January 2017 | $4.15 | $6.51 |
| December 2016 | $4.02 | $6.31 |
| November 2016 | $3.91 | $6.14 |
| October 2016 | $4.16 | $6.52 |
| September 2016 | $4.06 | $6.38 |
| August 2016 | $4.18 | $6.88 |
| July 2016 | $4.04 | $6.94 |
| June 2016 | $3.63 | $6.24 |
| May 2016 | $3.52 | $6.05 |
| April 2016 | $3.59 | $6.18 |
| March 2016 | $3.85 | $6.61 |
| February 2016 | $3.33 | $5.72 |
| January 2016 | $3.33 | $5.72 |
| December 2015 | $3.61 | $6.20 |
| November 2015 | $4 | $6.88 |
| October 2015 | $4.06 | $6.98 |
| September 2015 | $3.89 | $6.69 |
| August 2015 | $3.74 | $6.71 |
| July 2015 | $4.27 | $7.65 |
| June 2015 | $4.59 | $8.24 |
| May 2015 | $4.39 | $7.88 |
| April 2015 | $4.15 | $7.44 |
| March 2015 | $4.12 | $7.39 |
| February 2015 | $3.67 | $6.59 |
| January 2015 | $3.80 | $6.81 |
| December 2014 | $3.80 | $6.81 |
| November 2014 | $4.39 | $7.88 |
| October 2014 | $4.28 | $7.68 |
| September 2014 | $4.23 | $7.59 |
| August 2014 | $4.59 | $8.22 |
| July 2014 | $4.21 | $8.62 |
| June 2014 | $4.04 | $8.26 |
| May 2014 | $3.71 | $7.60 |
| April 2014 | $3.49 | $7.15 |
| March 2014 | $3.33 | $6.81 |
| February 2014 | $3.27 | $6.69 |
| January 2014 | $3.30 | $6.75 |
| December 2013 | $3.12 | $6.38 |
| November 2013 | $3.14 | $6.42 |
| October 2013 | $2.98 | $6.10 |
| September 2013 | $3.04 | $6.21 |
| August 2013 | $2.79 | $6.42 |
| July 2013 | $2.80 | $6.44 |
| June 2013 | $2.67 | $6.15 |
| May 2013 | $2.64 | $6.06 |
| April 2013 | $2.66 | $6.12 |
| March 2013 | $2.93 | $6.75 |
| February 2013 | $2.99 | $6.88 |
| January 2013 | $3.11 | $7.16 |
| December 2012 | $3.16 | $7.28 |
| November 2012 | $3.50 | $8.06 |
| October 2012 | $3.18 | $7.31 |
| September 2012 | $3.20 | $7.38 |
| August 2012 | $2.89 | $6.65 |
| July 2012 | $2.64 | $6.69 |
| June 2012 | $2.84 | $7.20 |
| May 2012 | $3.04 | $7.69 |
| April 2012 | $3.51 | $8.88 |
| March 2012 | $3.26 | $8.25 |
| February 2012 | $3.42 | $8.66 |
| January 2012 | $3.17 | $8.02 |
| December 2011 | $2.60 | $6.59 |
| November 2011 | $2.57 | $6.50 |
| October 2011 | $2.67 | $6.75 |
| September 2011 | $2.40 | $6.06 |
| August 2011 | $2.22 | $5.62 |
| July 2011 | $2.74 | $6.94 |
| June 2011 | $3.40 | $8.69 |
| May 2011 | $3.42 | $8.75 |
| April 2011 | $3.66 | $9.35 |
| March 2011 | $3.42 | $8.75 |
| February 2011 | $3.52 | $9 |
| January 2011 | $4.28 | $10.94 |
| December 2010 | $3.91 | $10 |
| November 2010 | $3.45 | $8.81 |
| October 2010 | $3.69 | $9.44 |
| September 2010 | $3.69 | $9.44 |
| August 2010 | $3.50 | $8.94 |
| July 2010 | $3.55 | $10.31 |
| June 2010 | $3.23 | $9.38 |
| May 2010 | $3.66 | $10.62 |
| April 2010 | $4.30 | $12.50 |
| March 2010 | $3.92 | $11.38 |
| February 2010 | $3.57 | $10.38 |
| January 2010 | $3.94 | $11.44 |
| December 2009 | $3.98 | $11.56 |
| November 2009 | $3.66 | $10.62 |
| October 2009 | $3.48 | $10.10 |
| September 2009 | $3.44 | $10 |
| August 2009 | $2.80 | $8.12 |
| July 2009 | $2.92 | $8.50 |
| June 2009 | $2.60 | $7.55 |
| May 2009 | $2.92 | $8.50 |
| April 2009 | $2.58 | $7.56 |
| March 2009 | $1.84 | $5.38 |
| February 2009 | $1.62 | $4.75 |
| January 2009 | $1.41 | $4.12 |
| December 2008 | $1.45 | $4.25 |
| November 2008 | $1.54 | $4.52 |
| October 2008 | $1.79 | $5.25 |
| September 2008 | $2.88 | $8.44 |
| August 2008 | $3.69 | $12.44 |
| July 2008 | $3.56 | $12 |
| June 2008 | $3.53 | $11.88 |
| May 2008 | $518,302.46 | $1,000,000 |
| April 2008 | $518,302.46 | $1,000,000 |
| March 2008 | $518,302.46 | $1,000,000 |
| February 2008 | $518,302.46 | $1,000,000 |
| January 2008 | $518,302.46 | $1,000,000 |
| December 2007 | $518,302.46 | $1,000,000 |
| November 2007 | $518,302.46 | $1,000,000 |
| October 2007 | $518,302.46 | $1,000,000 |
| September 2007 | $518,302.46 | $1,000,000 |
| August 2007 | $518,302.46 | $1,000,000 |
| July 2007 | $518,302.46 | $1,000,000 |
| June 2007 | $518,302.46 | $1,000,000 |
| May 2007 | $518,302.46 | $1,000,000 |
| April 2007 | $518,302.46 | $1,000,000 |
| March 2007 | $518,302.46 | $1,000,000 |
| February 2007 | $518,302.46 | $1,000,000 |
| January 2007 | $518,302.46 | $1,000,000 |
| December 2006 | $518,302.46 | $1,000,000 |
| November 2006 | $518,302.46 | $1,000,000 |
| October 2006 | $518,302.46 | $1,000,000 |
| September 2006 | $518,302.46 | $1,000,000 |
| August 2006 | $518,302.46 | $1,000,000 |
| July 2006 | $518,302.46 | $1,000,000 |
| June 2006 | $518,302.46 | $1,000,000 |
| May 2006 | $518,302.46 | $1,000,000 |
| April 2006 | $518,302.46 | $1,000,000 |
| March 2006 | $518,302.46 | $1,000,000 |
| February 2006 | $518,302.46 | $1,000,000 |
| January 2006 | $518,302.46 | $1,000,000 |
| December 2005 | $518,302.46 | $1,000,000 |
| November 2005 | $518,302.46 | $1,000,000 |
| October 2005 | $518,302.46 | $1,000,000 |
| September 2005 | $518,302.46 | $1,000,000 |
| August 2005 | $480,899.17 | $1,000,000 |
| July 2005 | $492,189.77 | $1,000,000 |
| June 2005 | $460,584.09 | $1,000,000 |
| May 2005 | $518,302.46 | $1,000,000 |
| April 2005 | $518,302.46 | $1,000,000 |
| March 2005 | $518,302.46 | $1,000,000 |
| February 2005 | $518,302.46 | $1,000,000 |
| January 2005 | $518,302.46 | $1,000,000 |
| December 2004 | $518,302.46 | $1,000,000 |
| November 2004 | $518,302.46 | $1,000,000 |
| October 2004 | $518,302.46 | $1,000,000 |
| September 2004 | $518,302.46 | $1,000,000 |
| August 2004 | $518,302.46 | $1,000,000 |
| July 2004 | $518,302.46 | $1,000,000 |
| June 2004 | $336,407.98 | $1,000,000 |
| May 2004 | $391,493.53 | $1,000,000 |
| April 2004 | $406,395.84 | $1,000,000 |
| March 2004 | $438,007.13 | $1,000,000 |
| February 2004 | $439,811.70 | $1,000,000 |
| January 2004 | $426,717.92 | $1,000,000 |
| December 2003 | $354,016.64 | $1,000,000 |
| November 2003 | $349,951.18 | $1,000,000 |
| October 2003 | $388,337.63 | $1,000,000 |
| September 2003 | $406,395.84 | $1,000,000 |
| August 2003 | $354,922.30 | $1,000,000 |
| July 2003 | $417,230.97 | $1,000,000 |
| June 2003 | $345,439.85 | $1,000,000 |
| May 2003 | $300,732.80 | $900,657.72 |
| April 2003 | $282,217.53 | $845,206.75 |
| March 2003 | $286,738.10 | $858,745.31 |
| February 2003 | $302,085.04 | $904,707.51 |
| January 2003 | $304,794.70 | $912,822.59 |
| December 2002 | $336,407.98 | $1,000,000 |
| November 2002 | $349,498.20 | $1,000,000 |
HNHPF
Price: $16.24
52 week price:
Dividend Yield: 2.72%
5-year range yield:
Forward Dividend Yield: 2.04%
Payout Ratio: 49.10%
Payout Ratio Range:
Dividend Per Share: 0.33 USD
Earnings Per Share: 0.87 USD
P/E Ratio: 18.59
Exchange: PNK
Sector: Technology
Industry: Electronic Components
Country: Taiwan
Volume: 19985
Market Capitalization: 113.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 23.47%
DGR10: 30.00%