Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.350	14.450	14.350	14.450	14.450	122,064
2024-01-26	14.350	14.450	14.350	14.400	14.400	49,875
2024-01-25	14.350	14.450	14.350	14.350	14.350	74,175
2024-01-24	14.400	14.500	14.350	14.350	14.350	127,073
2024-01-23	14.250	14.400	14.250	14.350	14.350	123,643
2024-01-22	14.400	14.500	14.300	14.350	14.350	56,033
2024-01-19	14.300	14.350	14.200	14.250	14.250	168,031
2024-01-18	14.300	14.500	14.250	14.300	14.300	82,303
2024-01-17	14.400	14.400	14.250	14.300	14.300	233,460
2024-01-16	14.600	14.650	14.400	14.400	14.400	218,470
2024-01-15	14.550	14.650	14.500	14.600	14.600	102,300
2024-01-12	14.600	14.600	14.450	14.500	14.500	71,705
2024-01-11	14.500	14.600	14.450	14.550	14.550	110,588
2024-01-10	14.500	14.500	14.400	14.400	14.400	90,807
2024-01-09	14.650	14.650	14.500	14.500	14.500	92,457
2024-01-08	14.600	14.650	14.550	14.550	14.550	87,537
2024-01-05	14.700	14.700	14.600	14.600	14.600	55,421
2024-01-04	14.600	14.650	14.550	14.600	14.600	124,212
2024-01-03	14.700	14.700	14.500	14.650	14.650	212,148
2024-01-02	14.750	14.750	14.650	14.700	14.700	87,230
2023-12-29	14.750	14.800	14.700	14.700	14.700	130,224
2023-12-28	14.700	14.750	14.650	14.750	14.750	152,226
2023-12-27	14.700	14.750	14.650	14.700	14.700	88,266
2023-12-26	14.650	14.700	14.600	14.700	14.700	139,021
2023-12-25	14.650	14.650	14.600	14.600	14.600	165,377
2023-12-22	14.850	14.850	14.650	14.650	14.650	218,375
2023-12-21	14.800	14.800	14.600	14.750	14.750	191,072
2023-12-20	14.800	14.850	14.700	14.700	14.700	98,893
2023-12-19	14.800	14.800	14.600	14.750	14.750	274,486
2023-12-18	14.850	15.000	14.750	14.800	14.800	537,213
2023-12-15	14.600	14.800	14.550	14.800	14.800	491,057
2023-12-14	14.550	14.600	14.500	14.550	14.550	186,080
2023-12-13	14.600	14.600	14.500	14.500	14.500	70,389
2023-12-12	14.550	14.650	14.500	14.550	14.550	141,464
2023-12-11	14.600	14.650	14.550	14.600	14.600	128,322
2023-12-08	14.500	14.600	14.450	14.550	14.550	140,754
2023-12-07	14.600	14.650	14.400	14.500	14.500	347,510
2023-12-06	14.600	14.650	14.550	14.600	14.600	297,061
2023-12-05	14.700	14.700	14.550	14.600	14.600	94,012
2023-12-04	14.600	14.700	14.550	14.650	14.650	230,249
2023-12-01	14.600	14.650	14.550	14.550	14.550	388,073
2023-11-30	14.700	14.700	14.550	14.600	14.600	268,968
2023-11-29	14.600	14.650	14.600	14.600	14.600	119,360
2023-11-28	14.450	14.700	14.450	14.600	14.600	470,529
2023-11-27	14.550	14.550	14.400	14.400	14.400	81,014
2023-11-24	14.500	14.550	14.450	14.500	14.500	90,703
2023-11-23	14.600	14.600	14.450	14.450	14.450	226,449
2023-11-22	14.650	14.700	14.500	14.600	14.600	107,125
2023-11-21	14.600	14.750	14.500	14.650	14.650	394,702
2023-11-20	14.550	14.600	14.450	14.550	14.550	150,051
2023-11-17	14.450	14.550	14.450	14.450	14.450	259,591
2023-11-16	14.250	14.550	14.250	14.450	14.450	724,036
2023-11-15	14.150	14.250	14.100	14.200	14.200	262,568
2023-11-14	14.050	14.150	14.050	14.100	14.100	109,798
2023-11-13	14.050	14.050	14.000	14.000	14.000	185,523
2023-11-10	14.050	14.100	14.000	14.000	14.000	78,856
2023-11-09	14.050	14.100	14.000	14.050	14.050	206,185
2023-11-08	13.900	13.900	13.800	13.850	13.850	37,484
2023-11-07	13.900	13.900	13.800	13.850	13.850	104,300
2023-11-06	13.900	13.900	13.800	13.850	13.850	112,410

← NewerPage 12 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.