Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.450	14.600	14.450	14.500	14.103	88,271
2023-02-07	14.350	14.550	14.350	14.450	14.054	67,148
2023-02-06	14.500	14.500	14.100	14.350	13.957	179,649
2023-02-03	14.550	14.550	14.050	14.400	14.006	429,823
2023-02-02	14.750	14.750	14.350	14.500	14.103	334,794
2023-02-01	14.750	14.800	14.600	14.600	14.200	118,261
2023-01-31	14.550	14.700	14.500	14.700	14.297	84,338
2023-01-30	14.600	14.600	14.450	14.450	14.054	95,576
2023-01-17	14.600	14.600	14.450	14.500	14.103	75,093
2023-01-16	14.600	14.650	14.450	14.500	14.103	170,357
2023-01-13	14.750	14.750	14.500	14.600	14.200	124,687
2023-01-12	14.700	14.750	14.650	14.650	14.249	48,338
2023-01-11	14.750	14.850	14.650	14.650	14.249	62,243
2023-01-10	14.800	14.800	14.650	14.650	14.249	122,329
2023-01-09	14.800	14.800	14.700	14.700	14.297	166,843
2023-01-06	14.950	14.950	14.700	14.700	14.297	86,456
2023-01-05	14.600	15.450	14.600	14.750	14.346	855,807
2023-01-04	14.500	14.550	14.450	14.500	14.103	92,691
2023-01-03	14.550	14.550	14.400	14.450	14.054	103,679
2022-12-30	14.650	14.650	14.500	14.500	14.103	104,719
2022-12-29	14.700	14.700	14.500	14.550	14.151	96,044
2022-12-28	14.550	14.700	14.500	14.650	14.249	110,281
2022-12-27	14.600	14.650	14.500	14.550	14.151	74,021
2022-12-26	14.600	14.600	14.450	14.550	14.151	147,355
2022-12-23	14.450	14.450	14.350	14.400	14.006	25,124
2022-12-22	14.500	14.600	14.350	14.400	14.006	68,025
2022-12-21	14.450	14.550	14.400	14.450	14.054	57,973
2022-12-20	14.550	14.550	14.400	14.400	14.006	56,458
2022-12-19	14.400	14.650	14.400	14.500	14.103	68,014
2022-12-16	14.500	14.600	14.400	14.450	14.054	125,010
2022-12-15	14.700	14.700	14.600	14.600	14.200	105,135
2022-12-14	14.750	14.800	14.650	14.650	14.249	68,028
2022-12-13	14.800	14.800	14.700	14.700	14.297	103,555
2022-12-12	14.700	14.800	14.700	14.750	14.346	31,219
2022-12-09	14.800	14.900	14.700	14.700	14.297	29,325
2022-12-08	14.750	14.800	14.700	14.700	14.297	93,165
2022-12-07	14.800	14.800	14.750	14.750	14.346	37,692
2022-12-06	15.000	15.000	14.700	14.750	14.346	136,095
2022-12-05	14.900	15.000	14.800	15.000	14.589	134,220
2022-12-02	15.000	15.000	14.850	14.950	14.540	99,747
2022-12-01	15.000	15.000	14.850	14.850	14.443	132,465
2022-11-30	14.950	14.950	14.800	14.900	14.492	91,377
2022-11-29	14.800	14.900	14.800	14.900	14.492	43,130
2022-11-28	14.800	14.850	14.700	14.850	14.443	71,365
2022-11-25	14.800	14.950	14.800	14.850	14.443	99,666
2022-11-24	14.800	14.850	14.700	14.850	14.443	88,275
2022-11-23	14.750	14.750	14.650	14.650	14.249	103,518
2022-11-22	14.800	14.800	14.700	14.700	14.297	66,343
2022-11-21	14.700	14.800	14.600	14.750	14.346	80,550
2022-11-18	14.750	14.800	14.650	14.650	14.249	96,653
2022-11-17	14.550	14.650	14.400	14.650	14.249	67,670
2022-11-16	14.700	14.700	14.450	14.450	14.054	202,896
2022-11-15	14.500	14.600	14.450	14.500	14.103	97,441
2022-11-14	14.250	14.450	14.200	14.350	13.957	126,727
2022-11-11	14.250	14.350	14.150	14.150	13.762	74,054
2022-11-10	14.100	14.100	14.050	14.050	13.665	22,234
2022-11-09	14.150	14.200	14.050	14.050	13.665	80,035
2022-11-08	14.100	14.150	14.050	14.150	13.762	48,037
2022-11-07	14.100	14.150	14.050	14.050	13.665	36,264
2022-11-04	14.050	14.200	14.050	14.100	13.714	17,826

← NewerPage 16 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.