Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.050	14.200	14.050	14.100	13.714	17,826
2022-11-03	14.100	14.100	14.000	14.100	13.714	42,737
2022-11-02	14.200	14.200	14.000	14.050	13.665	19,515
2022-11-01	14.200	14.200	14.000	14.100	13.714	28,585
2022-10-31	14.100	14.250	14.000	14.000	13.616	34,258
2022-10-28	14.250	14.250	14.000	14.050	13.665	54,024
2022-10-27	14.300	14.300	14.150	14.200	13.811	53,736
2022-10-26	14.250	14.350	14.100	14.100	13.714	54,974
2022-10-25	14.250	14.350	14.100	14.200	13.811	88,006
2022-10-24	14.200	14.250	14.100	14.250	13.860	64,037
2022-10-21	14.150	14.150	14.000	14.100	13.714	64,050
2022-10-20	14.100	14.150	13.900	14.150	13.762	51,277
2022-10-19	14.150	14.150	14.000	14.100	13.714	43,301
2022-10-18	14.150	14.200	14.000	14.100	13.714	40,359
2022-10-17	14.050	14.100	13.800	14.100	13.714	62,560
2022-10-14	14.100	14.200	14.050	14.100	13.714	43,656
2022-10-13	14.200	14.200	13.700	14.050	13.665	164,120
2022-10-12	13.800	14.150	13.700	14.150	13.762	171,034
2022-10-11	14.150	14.150	13.900	13.900	13.519	156,637
2022-10-07	14.150	14.300	14.150	14.200	13.811	25,653
2022-10-06	14.250	14.250	14.100	14.250	13.860	34,175
2022-10-05	14.300	14.350	14.150	14.150	13.762	73,357
2022-10-04	14.200	14.400	14.200	14.350	13.957	45,041
2022-10-03	14.150	14.250	14.150	14.200	13.811	29,066
2022-09-30	14.100	14.250	14.100	14.150	13.762	25,463
2022-09-29	14.150	14.250	14.000	14.100	13.714	23,421
2022-09-28	14.250	14.250	13.950	13.950	13.568	122,189
2022-09-27	14.200	14.300	14.200	14.250	13.860	94,198
2022-09-26	14.350	14.400	14.150	14.200	13.811	127,218
2022-09-23	14.600	14.650	14.400	14.400	14.006	129,825
2022-09-22	14.700	14.700	14.550	14.600	14.200	90,827
2022-09-21	14.750	14.900	14.700	14.700	14.297	122,527
2022-09-20	14.950	14.950	14.750	14.750	14.346	59,380
2022-09-19	14.950	15.000	14.850	14.900	14.492	73,333
2022-09-16	15.100	15.100	14.850	14.900	14.492	160,036
2022-09-15	14.800	15.100	14.650	15.000	14.589	315,480
2022-09-14	14.950	15.400	14.850	15.250	14.346	459,940
2022-09-13	14.950	15.000	14.850	14.950	14.064	139,371
2022-09-12	14.900	14.900	14.800	14.900	14.017	63,356
2022-09-08	14.800	14.850	14.800	14.800	13.923	64,226
2022-09-07	14.750	14.800	14.600	14.750	13.876	172,623
2022-09-06	15.000	15.000	14.800	14.800	13.923	65,442
2022-09-05	15.050	15.100	14.900	14.900	14.017	44,848
2022-09-02	14.950	15.050	14.850	14.950	14.064	84,095
2022-09-01	14.950	14.950	14.750	14.800	13.923	126,342
2022-08-31	15.000	15.100	14.950	15.000	14.111	53,320
2022-08-30	14.800	15.000	14.800	14.950	14.064	65,113
2022-08-29	14.700	14.900	14.700	14.850	13.970	70,056
2022-08-26	14.850	14.950	14.850	14.850	13.970	94,862
2022-08-25	15.050	15.050	14.800	14.800	13.923	86,805
2022-08-24	14.800	15.100	14.800	14.900	14.017	56,447
2022-08-23	14.800	14.900	14.800	14.800	13.923	72,630
2022-08-22	14.750	14.850	14.750	14.800	13.923	56,015
2022-08-19	14.750	14.850	14.750	14.800	13.923	64,525
2022-08-18	14.700	14.750	14.700	14.700	13.829	23,008
2022-08-17	14.600	14.650	14.600	14.600	13.734	74,694
2022-08-16	14.600	14.700	14.600	14.600	13.734	35,524
2022-08-15	14.750	14.750	14.550	14.550	13.687	70,028
2022-08-12	14.700	14.750	14.500	14.500	13.640	105,085
2022-08-11	14.600	14.800	14.600	14.700	13.829	124,112

← NewerPage 17 of 21 · 1,222 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.