Hwa Fong Rubber Ind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.750	19.200	18.750	19.050	19.050	593,626
2024-08-01	18.900	19.300	18.750	19.050	19.050	675,248
2024-07-31	18.000	19.000	18.000	18.900	18.900	674,866
2024-07-30	17.900	18.100	17.850	18.050	18.050	359,622
2024-07-29	18.200	18.250	18.050	18.100	18.100	255,497
2024-07-26	17.950	18.300	17.850	18.300	18.300	473,496
2024-07-23	18.200	18.400	18.200	18.300	18.300	210,577
2024-07-22	18.000	18.350	18.000	18.200	18.200	820,901
2024-07-19	18.650	18.650	18.150	18.250	18.250	1,942,536
2024-07-18	18.550	18.800	18.250	18.800	18.800	344,949
2024-07-17	18.450	18.600	18.350	18.500	18.500	719,209
2024-07-16	18.950	19.000	18.500	18.500	18.500	1,287,464
2024-07-15	19.350	19.350	19.000	19.000	19.000	658,862
2024-07-12	19.200	19.450	19.150	19.350	19.350	716,969
2024-07-11	19.300	19.400	19.000	19.150	19.150	1,082,589
2024-07-10	19.300	19.750	18.500	19.300	19.300	2,046,073
2024-07-09	19.300	20.200	19.200	20.100	20.100	1,759,835
2024-07-08	19.450	19.650	19.300	19.350	19.350	757,873
2024-07-05	19.000	19.450	18.900	19.450	19.450	735,675
2024-07-04	18.850	19.050	18.800	18.900	18.900	373,943
2024-07-03	18.800	18.950	18.750	18.800	18.800	487,321
2024-07-02	18.800	18.900	18.700	18.900	18.900	339,156
2024-07-01	18.950	19.100	18.800	18.900	18.900	600,986
2024-06-28	18.950	19.100	18.950	19.000	19.000	342,299
2024-06-27	18.800	19.050	18.700	19.000	19.000	402,315
2024-06-26	18.950	19.000	18.800	18.900	18.900	404,977
2024-06-25	18.900	18.950	18.550	18.850	18.850	537,086
2024-06-24	18.900	18.900	18.700	18.750	18.750	340,612
2024-06-21	18.750	18.900	18.750	18.850	18.850	238,085
2024-06-20	19.000	19.000	18.700	18.750	18.750	500,603
2024-06-19	18.700	18.900	18.650	18.800	18.800	655,641
2024-06-18	19.200	19.250	18.700	18.800	18.800	941,997
2024-06-17	19.300	19.300	19.050	19.150	19.150	423,588
2024-06-14	19.300	19.300	19.100	19.100	19.100	471,872
2024-06-13	19.200	19.250	19.100	19.150	19.150	454,217
2024-06-12	19.550	19.550	19.100	19.200	19.200	904,974
2024-06-11	19.400	19.650	19.300	19.300	19.300	1,146,928
2024-06-07	19.200	19.450	19.200	19.300	19.300	768,000
2024-06-06	19.500	19.600	19.050	19.050	19.050	1,330,630
2024-06-05	19.900	20.000	19.200	19.500	19.500	1,339,206
2024-06-04	19.900	20.150	19.500	19.800	19.800	1,319,383
2024-06-03	20.900	20.950	19.600	19.900	19.900	2,327,166
2024-05-31	18.950	20.700	18.950	20.450	20.450	4,903,434
2024-05-30	18.500	19.000	18.450	18.950	18.950	1,066,820
2024-05-29	18.500	18.800	18.300	18.550	18.550	1,163,959
2024-05-28	18.350	18.600	18.200	18.500	18.500	609,645
2024-05-27	18.200	18.450	18.200	18.250	18.250	524,830
2024-05-24	18.050	18.200	17.750	18.100	18.100	798,976
2024-05-23	18.800	18.800	18.200	18.200	18.200	1,415,571
2024-05-22	18.750	19.250	18.700	18.750	18.750	1,793,344
2024-05-21	19.200	19.250	18.400	18.750	18.750	1,803,710
2024-05-20	18.450	19.250	18.350	19.100	19.100	3,229,842
2024-05-17	17.750	18.250	17.750	18.250	18.250	1,301,653
2024-05-16	17.900	18.050	17.800	17.850	17.850	869,778
2024-05-15	17.850	18.050	17.800	17.850	17.850	1,079,166
2024-05-14	18.250	18.250	17.750	17.850	17.850	1,316,074
2024-05-13	18.150	18.300	17.550	18.100	18.100	1,737,294
2024-05-10	18.050	18.800	18.050	18.150	18.150	5,039,992
2024-05-09	17.000	18.150	17.000	17.900	17.900	3,520,398
2024-05-08	16.900	17.100	16.850	16.950	16.950	410,140

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-14	0.4000 TWD
2022-09-15	0.5000 TWD
2022-04-14	0.5000 TWD
2021-09-22	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.