Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	17.300	17.350	16.800	16.950	16.950	889,253
2024-05-06	17.150	17.500	17.150	17.300	17.300	926,200
2024-05-03	17.000	17.300	17.000	17.100	17.100	940,473
2024-05-02	16.950	17.050	16.850	17.000	17.000	331,387
2024-04-30	16.850	17.100	16.850	16.950	16.950	348,640
2024-04-29	16.650	17.050	16.650	16.900	16.900	508,804
2024-04-26	16.950	17.050	16.600	16.650	16.650	798,607
2024-04-25	17.100	17.100	16.800	16.950	16.950	368,701
2024-04-24	17.300	17.300	17.000	17.100	17.100	750,939
2024-04-23	17.100	17.450	17.050	17.300	17.300	751,477
2024-04-22	16.550	17.050	16.350	17.000	17.000	1,079,632
2024-04-19	16.850	16.900	16.300	16.550	16.550	1,172,948
2024-04-18	16.900	16.950	16.600	16.850	16.850	2,859,562
2024-04-17	17.350	17.850	17.350	17.750	17.750	2,719,339
2024-04-16	17.700	17.700	17.200	17.300	17.300	2,242,899
2024-04-15	17.750	17.800	17.500	17.700	17.700	1,545,865
2024-04-12	17.400	17.750	17.400	17.700	17.700	1,714,363
2024-04-11	17.350	17.400	17.050	17.250	17.250	2,021,539
2024-04-10	17.700	17.750	17.400	17.450	17.450	1,418,923
2024-04-09	18.000	18.000	17.450	17.800	17.800	1,516,333
2024-04-08	17.650	18.000	17.650	17.950	17.950	1,865,018
2024-04-03	17.500	17.800	17.450	17.650	17.650	844,933
2024-04-02	17.700	17.750	17.400	17.500	17.500	631,560
2024-04-01	17.500	17.750	17.400	17.700	17.700	1,119,367
2024-03-29	17.750	17.750	17.150	17.350	17.350	1,026,899
2024-03-28	17.350	17.800	17.300	17.650	17.650	1,328,402
2024-03-27	17.050	17.550	17.050	17.350	17.350	1,125,823
2024-03-26	17.500	17.500	16.750	17.000	17.000	1,092,438
2024-03-25	17.350	17.800	17.350	17.500	17.500	1,433,201
2024-03-22	17.200	17.300	17.000	17.300	17.300	776,615
2024-03-21	17.150	17.400	17.100	17.200	17.200	1,133,958
2024-03-20	17.000	17.200	16.600	17.000	17.000	760,615
2024-03-19	17.050	17.450	16.850	16.950	16.950	861,364
2024-03-18	16.450	17.800	16.450	17.050	17.050	3,396,481
2024-03-15	16.850	17.150	16.400	16.450	16.450	1,653,642
2024-03-14	17.400	18.100	16.850	16.850	16.850	4,599,438
2024-03-13	15.900	16.850	15.900	16.800	16.800	2,251,960
2024-03-12	16.000	16.300	15.800	15.800	15.800	1,239,388
2024-03-11	15.900	16.850	15.800	15.900	15.900	3,088,772
2024-03-08	15.500	16.800	15.500	15.900	15.900	8,308,096
2024-03-07	14.700	15.400	14.700	15.300	15.300	1,725,970
2024-03-06	14.650	14.750	14.600	14.700	14.700	250,501
2024-03-05	14.700	14.800	14.700	14.700	14.700	235,393
2024-03-04	14.650	14.700	14.600	14.700	14.700	244,476
2024-03-01	14.600	14.700	14.600	14.600	14.600	231,391
2024-02-29	14.600	14.650	14.500	14.600	14.600	371,573
2024-02-27	14.550	14.550	14.500	14.500	14.500	401,071
2024-02-26	14.550	14.600	14.500	14.550	14.550	213,670
2024-02-23	14.600	14.700	14.550	14.550	14.550	496,217
2024-02-22	14.700	14.800	14.600	14.600	14.600	644,893
2024-02-21	14.700	14.700	14.600	14.650	14.650	415,386
2024-02-20	14.750	14.800	14.650	14.650	14.650	363,881
2024-02-19	14.800	14.900	14.750	14.750	14.750	779,436
2024-02-16	14.650	14.750	14.500	14.750	14.750	326,669
2024-02-15	14.650	14.650	14.450	14.450	14.450	166,494
2024-02-05	14.550	14.600	14.500	14.600	14.600	136,378
2024-02-02	14.350	14.700	14.350	14.600	14.600	267,369
2024-02-01	14.400	14.400	14.300	14.350	14.350	98,195
2024-01-31	14.400	14.400	14.300	14.350	14.350	55,888
2024-01-30	14.500	14.500	14.400	14.400	14.400	70,075

← NewerPage 11 of 21 · 1,221 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.