Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.500	14.700	14.500	14.650	14.650	547,943
2023-05-10	14.400	14.550	14.400	14.500	14.500	156,883
2023-05-09	14.400	14.400	14.350	14.400	14.400	78,699
2023-05-08	14.450	14.450	14.350	14.350	14.350	151,876
2023-05-05	14.450	14.450	14.350	14.400	14.400	156,743
2023-05-04	14.300	14.450	14.300	14.450	14.450	112,730
2023-05-03	14.250	14.400	14.250	14.300	14.300	74,049
2023-05-02	14.350	14.400	14.300	14.350	14.350	185,498
2023-04-28	14.350	14.450	14.300	14.300	14.300	114,163
2023-04-27	14.300	14.350	14.250	14.300	14.300	149,740
2023-04-26	14.350	14.400	14.250	14.250	14.250	99,216
2023-04-25	14.500	14.500	14.300	14.300	14.300	157,299
2023-04-24	14.500	14.500	14.400	14.400	14.400	196,133
2023-04-21	14.700	14.950	14.300	14.350	14.350	765,180
2023-04-20	14.200	14.250	14.150	14.150	14.150	62,732
2023-04-19	14.200	14.200	14.100	14.100	14.100	144,750
2023-04-18	14.250	14.250	14.200	14.250	14.250	175,541
2023-04-17	14.300	14.300	14.250	14.300	14.300	218,323
2023-04-14	14.200	14.350	14.150	14.300	14.300	257,535
2023-04-13	14.600	14.650	14.550	14.600	14.200	341,465
2023-04-12	14.650	14.650	14.550	14.600	14.200	179,983
2023-04-11	14.650	14.700	14.550	14.600	14.200	250,242
2023-04-10	14.650	14.700	14.600	14.600	14.200	179,265
2023-04-07	14.700	14.700	14.600	14.650	14.249	75,270
2023-04-06	14.650	14.700	14.600	14.600	14.200	96,687
2023-03-31	14.650	14.650	14.550	14.550	14.151	57,081
2023-03-30	14.600	14.650	14.550	14.550	14.151	90,160
2023-03-29	14.700	14.700	14.550	14.550	14.151	77,861
2023-03-28	14.700	14.700	14.650	14.650	14.249	71,178
2023-03-27	14.750	14.750	14.650	14.700	14.297	98,375
2023-03-24	14.550	14.800	14.550	14.650	14.249	198,566
2023-03-23	14.500	14.600	14.450	14.550	14.151	58,377
2023-03-22	14.550	14.600	14.450	14.500	14.103	115,727
2023-03-21	14.500	14.600	14.500	14.500	14.103	69,171
2023-03-20	14.550	14.550	14.450	14.450	14.054	114,332
2023-03-17	14.600	14.600	14.500	14.500	14.103	42,278
2023-03-16	14.600	14.700	14.450	14.450	14.054	97,416
2023-03-15	14.700	14.700	14.600	14.600	14.200	55,417
2023-03-14	14.700	14.900	14.600	14.600	14.200	127,166
2023-03-13	14.600	14.750	14.550	14.600	14.200	73,581
2023-03-10	14.850	14.850	14.600	14.650	14.249	174,244
2023-03-09	14.950	15.000	14.800	14.800	14.395	105,403
2023-03-08	14.950	14.950	14.850	14.850	14.443	121,204
2023-03-07	14.950	15.000	14.900	14.950	14.540	71,957
2023-03-06	14.950	15.000	14.850	14.950	14.540	112,461
2023-03-03	14.900	15.000	14.800	14.850	14.443	167,593
2023-03-02	14.900	15.000	14.850	14.850	14.443	50,631
2023-03-01	14.850	15.000	14.850	14.850	14.443	124,139
2023-02-24	14.850	14.950	14.750	14.850	14.443	119,160
2023-02-23	14.950	14.950	14.800	14.800	14.395	111,972
2023-02-22	14.700	15.000	14.700	14.850	14.443	165,253
2023-02-21	14.700	14.900	14.700	14.800	14.395	198,222
2023-02-20	14.700	14.800	14.550	14.700	14.297	140,063
2023-02-17	14.650	14.700	14.500	14.600	14.200	152,428
2023-02-16	14.550	14.700	14.550	14.700	14.297	76,050
2023-02-15	14.750	14.750	14.500	14.500	14.103	271,114
2023-02-14	14.950	14.950	14.650	14.700	14.297	116,457
2023-02-13	15.000	15.000	14.800	14.800	14.395	142,143
2023-02-10	14.600	15.250	14.550	14.900	14.492	761,583
2023-02-09	14.500	14.600	14.500	14.500	14.103	57,439

← NewerPage 15 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.