Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.500	14.550	14.450	14.500	13.640	73,136
2022-08-09	14.400	14.550	14.350	14.550	13.687	62,003
2022-08-08	14.400	14.450	14.350	14.400	13.546	48,032
2022-08-05	14.300	14.500	14.300	14.400	13.546	122,028
2022-08-04	14.300	14.350	14.250	14.300	13.452	73,012
2022-08-03	14.250	14.300	14.250	14.300	13.452	53,157
2022-08-02	14.300	14.350	14.250	14.250	13.405	115,535
2022-08-01	14.300	14.400	14.300	14.300	13.452	101,755
2022-07-29	14.350	14.450	14.300	14.300	13.452	106,313
2022-07-28	14.550	14.550	14.350	14.350	13.499	97,264
2022-07-27	14.600	14.600	14.400	14.450	13.593	48,041
2022-07-26	14.450	14.600	14.350	14.600	13.734	81,183
2022-07-25	14.400	14.550	14.350	14.450	13.593	70,101
2022-07-22	14.300	14.400	14.300	14.350	13.499	41,036
2022-07-21	14.300	14.450	14.300	14.300	13.452	99,311
2022-07-20	14.450	14.500	14.300	14.300	13.452	128,888
2022-07-19	14.450	14.500	14.400	14.450	13.593	67,316
2022-07-18	14.650	14.650	14.400	14.450	13.593	87,887
2022-07-15	14.350	14.600	14.300	14.600	13.734	86,242
2022-07-14	14.400	14.500	14.350	14.350	13.499	56,379
2022-07-13	14.600	14.600	14.350	14.400	13.546	106,067
2022-07-12	14.500	14.550	14.350	14.400	13.546	125,088
2022-07-11	14.700	14.750	14.550	14.550	13.687	51,052
2022-07-08	14.700	14.750	14.650	14.700	13.829	106,304
2022-07-07	14.750	14.950	14.700	14.700	13.829	80,021
2022-07-06	15.050	15.050	14.750	14.750	13.876	88,043
2022-07-05	15.150	15.200	14.900	15.000	14.111	74,009
2022-07-04	15.000	15.000	14.800	14.850	13.970	80,086
2022-07-01	14.900	15.100	14.750	14.800	13.923	214,964
2022-06-30	14.850	14.950	14.450	14.900	14.017	210,487
2022-06-29	14.800	15.100	14.800	14.850	13.970	41,117
2022-06-28	15.000	15.100	14.900	15.050	14.158	41,586
2022-06-27	14.900	15.250	14.900	15.000	14.111	126,047
2022-06-24	14.850	14.950	14.750	14.800	13.923	132,283
2022-06-23	14.750	14.900	14.500	14.700	13.829	132,054
2022-06-22	14.800	14.800	14.600	14.650	13.782	49,005
2022-06-21	14.700	14.800	14.650	14.800	13.923	136,165
2022-06-20	14.600	14.750	14.400	14.500	13.640	157,419
2022-06-17	14.500	14.650	14.300	14.400	13.546	181,028
2022-06-16	14.900	14.950	14.500	14.500	13.640	124,609
2022-06-15	14.650	14.850	14.650	14.650	13.782	88,298
2022-06-14	14.750	14.750	14.600	14.600	13.734	95,417
2022-06-13	14.700	14.900	14.650	14.650	13.782	78,648
2022-06-10	14.850	15.000	14.850	14.950	14.064	12,310
2022-06-09	14.950	15.000	14.950	15.000	14.111	70,105
2022-06-08	15.000	15.050	14.900	14.950	14.064	48,103
2022-06-07	15.050	15.050	14.950	14.950	14.064	25,012
2022-06-06	15.100	15.150	15.000	15.050	14.158	81,134
2022-06-02	15.100	15.100	15.000	15.050	14.158	77,195
2022-06-01	15.100	15.150	15.050	15.100	14.205	71,107
2022-05-31	15.100	15.100	15.050	15.100	14.205	58,232
2022-05-30	15.200	15.200	15.000	15.000	14.111	53,138
2022-05-27	15.050	15.350	15.050	15.050	14.158	57,603
2022-05-26	15.450	15.500	15.050	15.050	14.158	56,816
2022-05-25	14.950	15.250	14.950	15.250	14.346	85,542
2022-05-24	15.200	15.200	14.950	14.950	14.064	39,039
2022-05-23	15.050	15.450	14.800	15.150	14.252	106,445
2022-05-20	14.550	15.100	14.550	14.800	13.923	149,067
2022-05-19	14.250	14.550	14.150	14.550	13.687	151,476
2022-05-18	14.600	14.700	14.600	14.650	13.782	114,016

← NewerPage 18 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.