Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.900	13.900	13.850	13.850	13.850	55,006
2023-11-02	13.900	13.900	13.800	13.800	13.800	84,441
2023-11-01	13.850	13.850	13.800	13.800	13.800	37,142
2023-10-31	13.900	13.900	13.800	13.800	13.800	56,092
2023-10-30	13.950	14.000	13.850	13.850	13.850	27,762
2023-10-27	13.850	13.950	13.850	13.850	13.850	81,564
2023-10-26	13.950	13.950	13.800	13.800	13.800	100,476
2023-10-25	14.000	14.050	13.900	13.950	13.950	93,877
2023-10-24	13.900	14.000	13.800	14.000	14.000	129,959
2023-10-23	13.800	13.800	13.700	13.800	13.800	146,800
2023-10-20	13.800	13.900	13.750	13.800	13.800	116,206
2023-10-19	13.800	13.900	13.750	13.800	13.800	72,749
2023-10-18	13.850	13.950	13.800	13.850	13.850	100,981
2023-10-17	13.900	14.000	13.800	13.850	13.850	101,100
2023-10-16	14.000	14.000	13.850	13.850	13.850	72,689
2023-10-13	13.950	14.100	13.950	14.000	14.000	71,703
2023-10-12	13.950	14.050	13.950	14.050	14.050	90,461
2023-10-11	13.950	14.100	13.900	13.900	13.900	70,107
2023-10-06	14.050	14.050	13.950	13.950	13.950	43,014
2023-10-05	13.850	13.950	13.850	13.900	13.900	54,023
2023-10-04	14.000	14.000	13.800	13.850	13.850	221,710
2023-10-03	14.100	14.100	14.000	14.000	14.000	86,023
2023-10-02	14.050	14.200	14.000	14.000	14.000	128,125
2023-09-28	14.150	14.150	14.000	14.000	14.000	109,735
2023-09-27	14.100	14.150	14.050	14.050	14.050	112,502
2023-09-26	14.100	14.150	14.050	14.050	14.050	70,067
2023-09-25	14.050	14.150	14.050	14.050	14.050	76,744
2023-09-22	14.000	14.100	14.000	14.050	14.050	187,401
2023-09-21	14.050	14.100	14.000	14.050	14.050	247,900
2023-09-20	14.150	14.150	14.000	14.050	14.050	235,277
2023-09-19	14.250	14.250	14.100	14.100	14.100	175,394
2023-09-18	14.250	14.250	14.200	14.200	14.200	68,044
2023-09-15	14.250	14.300	14.250	14.250	14.250	27,032
2023-09-14	14.350	14.350	14.250	14.300	14.300	144,253
2023-09-13	14.600	14.650	14.550	14.600	14.600	265,299
2023-09-12	14.500	14.600	14.500	14.550	14.550	135,688
2023-09-11	14.550	14.550	14.500	14.500	14.500	143,539
2023-09-08	14.500	14.550	14.400	14.500	14.500	175,032
2023-09-07	14.500	14.550	14.450	14.450	14.450	194,563
2023-09-06	14.450	14.500	14.450	14.450	14.450	133,599
2023-09-05	14.650	14.650	14.450	14.500	14.500	265,781
2023-09-04	14.400	14.600	14.400	14.500	14.500	210,164
2023-09-01	14.300	14.450	14.300	14.400	14.400	119,199
2023-08-31	14.250	14.300	14.200	14.250	14.250	93,725
2023-08-30	14.400	14.400	14.250	14.250	14.250	140,310
2023-08-29	14.150	14.350	14.150	14.200	14.200	221,944
2023-08-28	14.150	14.150	14.100	14.100	14.100	46,275
2023-08-25	14.150	14.200	14.150	14.150	14.150	90,300
2023-08-24	14.100	14.150	14.100	14.150	14.150	80,563
2023-08-23	14.100	14.150	14.050	14.100	14.100	195,113
2023-08-22	14.050	14.100	14.000	14.050	14.050	135,090
2023-08-21	14.200	14.200	14.000	14.000	14.000	380,150
2023-08-18	14.150	14.200	14.100	14.200	14.200	102,423
2023-08-17	14.100	14.150	14.050	14.100	14.100	73,161
2023-08-16	14.000	14.100	14.000	14.050	14.050	83,010
2023-08-15	14.150	14.150	13.950	14.000	14.000	478,890
2023-08-14	14.200	14.300	14.000	14.150	14.150	325,372
2023-08-11	14.200	14.200	14.150	14.200	14.200	134,812
2023-08-10	14.350	14.400	14.200	14.200	14.200	240,741
2023-08-09	14.150	14.350	14.100	14.300	14.300	381,368

← NewerPage 13 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.