Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.200	14.200	14.100	14.100	14.100	101,509
2023-08-07	14.150	14.200	14.100	14.150	14.150	110,313
2023-08-04	14.150	14.250	14.150	14.150	14.150	73,252
2023-08-02	14.200	14.300	14.150	14.150	14.150	109,780
2023-08-01	14.300	14.350	14.200	14.200	14.200	96,042
2023-07-31	14.300	14.350	14.250	14.250	14.250	112,063
2023-07-28	14.250	14.300	14.150	14.200	14.200	202,902
2023-07-27	14.250	14.300	14.200	14.250	14.250	99,318
2023-07-26	14.250	14.350	14.150	14.250	14.250	255,418
2023-07-25	14.350	14.350	14.250	14.250	14.250	174,396
2023-07-24	14.450	14.450	14.300	14.300	14.300	211,195
2023-07-21	14.450	14.500	14.450	14.450	14.450	74,747
2023-07-20	14.500	14.550	14.450	14.450	14.450	190,927
2023-07-19	14.550	14.550	14.400	14.450	14.450	198,166
2023-07-18	14.600	14.600	14.500	14.500	14.500	90,686
2023-07-17	14.700	14.700	14.550	14.650	14.650	148,523
2023-07-14	14.700	14.700	14.500	14.600	14.600	2,191,030
2023-07-13	14.800	14.850	14.650	14.650	14.650	132,162
2023-07-12	14.750	14.800	14.700	14.700	14.700	133,031
2023-07-11	14.800	14.900	14.650	14.750	14.750	326,193
2023-07-10	14.700	14.750	14.650	14.750	14.750	159,592
2023-07-07	14.650	14.700	14.600	14.650	14.650	2,114,748
2023-07-06	14.800	14.800	14.650	14.650	14.650	142,432
2023-07-05	14.800	14.800	14.750	14.750	14.750	94,112
2023-07-04	14.900	14.900	14.750	14.750	14.750	287,111
2023-07-03	14.900	15.000	14.800	14.850	14.850	287,177
2023-06-30	14.850	14.950	14.850	14.850	14.850	112,216
2023-06-29	14.900	15.000	14.850	14.850	14.850	311,615
2023-06-28	14.800	14.900	14.750	14.800	14.800	2,631,767
2023-06-27	14.950	15.000	14.800	14.800	14.800	195,925
2023-06-26	14.900	15.000	14.850	14.950	14.950	198,101
2023-06-21	14.850	15.000	14.750	14.900	14.900	216,201
2023-06-20	15.100	15.100	14.750	14.800	14.800	430,584
2023-06-19	14.850	15.100	14.800	15.050	15.050	1,356,313
2023-06-16	14.600	14.850	14.550	14.750	14.750	953,579
2023-06-15	14.650	14.650	14.500	14.500	14.500	152,178
2023-06-14	14.600	14.600	14.500	14.550	14.550	118,695
2023-06-13	14.600	14.650	14.500	14.500	14.500	168,537
2023-06-12	14.650	14.700	14.550	14.550	14.550	158,480
2023-06-09	14.600	14.650	14.550	14.600	14.600	153,092
2023-06-08	14.700	14.700	14.550	14.550	14.550	193,023
2023-06-07	14.700	14.750	14.650	14.650	14.650	180,098
2023-06-06	14.650	14.700	14.600	14.650	14.650	141,066
2023-06-05	14.500	14.700	14.500	14.650	14.650	203,770
2023-06-02	14.450	14.550	14.400	14.550	14.550	201,873
2023-06-01	14.550	14.600	14.400	14.400	14.400	195,022
2023-05-31	14.550	14.600	14.400	14.400	14.400	178,136
2023-05-30	14.550	14.600	14.450	14.450	14.450	126,116
2023-05-29	14.650	14.700	14.500	14.500	14.500	101,259
2023-05-26	14.650	14.700	14.600	14.600	14.600	116,021
2023-05-25	14.750	14.750	14.600	14.700	14.700	116,318
2023-05-24	14.750	14.800	14.650	14.650	14.650	220,909
2023-05-23	14.750	14.800	14.700	14.750	14.750	115,598
2023-05-22	14.750	14.800	14.700	14.750	14.750	123,103
2023-05-19	14.750	14.800	14.650	14.700	14.700	216,380
2023-05-18	14.700	14.750	14.600	14.700	14.700	267,507
2023-05-17	14.650	14.750	14.600	14.700	14.700	223,834
2023-05-16	14.650	14.650	14.550	14.550	14.550	127,455
2023-05-15	14.650	14.750	14.500	14.550	14.550	105,126
2023-05-12	14.700	14.800	14.650	14.650	14.650	423,826

← NewerPage 14 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.