Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.550	14.600	14.300	14.500	14.500	192,001
2026-07-22	14.650	14.700	14.550	14.550	14.550	122,030
2026-07-21	14.600	14.750	14.600	14.700	14.700	41,095
2026-07-20	14.600	14.600	14.500	14.600	14.600	97,013
2026-07-17	14.750	14.750	14.450	14.600	14.600	106,546
2026-07-16	14.750	14.800	14.600	14.750	14.750	49,810
2026-07-15	14.550	14.750	14.450	14.750	14.750	136,360
2026-07-14	14.750	14.750	14.400	14.600	14.600	143,155
2026-07-13	14.800	14.850	14.600	14.750	14.750	182,032
2026-07-10	14.800	14.800	14.800	14.800	14.800	0
2026-07-09	14.850	14.850	14.700	14.800	14.800	78,000
2026-07-08	14.800	14.900	14.750	14.750	14.750	98,020
2026-07-07	15.000	15.000	14.700	14.850	14.850	160,319
2026-07-06	15.100	15.100	14.900	14.950	14.950	344,001
2026-07-03	14.700	15.150	14.700	14.950	14.950	614,831
2026-07-02	14.700	14.700	14.500	14.700	14.700	176,075
2026-07-01	14.600	15.050	14.600	14.650	14.650	266,003
2026-06-30	14.500	14.550	14.400	14.550	14.550	285,000
2026-06-29	14.550	14.550	14.500	14.500	14.500	42,015
2026-06-26	14.500	14.500	14.400	14.500	14.500	125,001
2026-06-25	14.650	14.650	14.500	14.550	14.550	148,562
2026-06-24	14.450	14.600	14.400	14.600	14.600	137,002
2026-06-23	14.550	14.550	14.400	14.500	14.500	145,641
2026-06-22	14.650	14.650	14.450	14.550	14.550	174,649
2026-06-18	14.600	14.650	14.500	14.650	14.650	116,383
2026-06-17	14.450	14.600	14.400	14.600	14.600	189,000
2026-06-16	14.600	14.600	14.450	14.450	14.450	194,000
2026-06-15	14.550	14.750	14.500	14.550	14.550	369,101
2026-06-12	14.350	14.500	14.300	14.400	14.400	163,296
2026-06-11	14.200	14.350	14.150	14.350	14.350	132,883
2026-06-10	14.250	14.300	14.150	14.150	14.150	79,140
2026-06-09	14.200	14.400	14.200	14.300	14.300	106,056
2026-06-08	14.450	14.450	14.150	14.200	14.200	178,008
2026-06-05	14.700	14.700	14.450	14.550	14.550	199,865
2026-06-04	14.550	14.750	14.500	14.650	14.650	333,001
2026-06-03	14.350	14.500	14.250	14.450	14.450	408,998
2026-06-02	14.100	14.450	14.050	14.300	14.300	390,003
2026-06-01	14.100	14.100	14.000	14.050	14.050	219,019
2026-05-29	14.100	14.100	14.000	14.100	14.100	230,110
2026-05-28	14.050	14.100	13.900	14.100	14.100	177,001
2026-05-27	14.100	14.100	13.900	13.900	13.900	204,076
2026-05-26	13.950	14.150	13.950	14.100	14.100	134,730
2026-05-25	14.000	14.000	13.900	13.950	13.950	202,840
2026-05-22	14.000	14.050	13.950	14.000	14.000	124,036
2026-05-21	14.000	14.000	13.900	14.000	14.000	167,011
2026-05-20	14.000	14.000	13.850	13.900	13.900	52,521
2026-05-19	13.900	14.150	13.900	14.000	14.000	144,050
2026-05-18	14.050	14.050	13.850	13.900	13.900	169,033
2026-05-15	14.050	14.050	14.000	14.000	14.000	146,099
2026-05-14	14.100	14.150	14.000	14.000	14.000	192,016
2026-05-13	14.100	14.100	13.950	14.000	14.000	235,284
2026-05-12	14.100	14.150	14.000	14.100	14.100	302,075
2026-05-11	14.000	14.000	13.900	13.900	13.900	134,091
2026-05-08	14.000	14.000	13.950	14.000	14.000	107,002
2026-05-07	14.000	14.000	13.900	14.000	14.000	352,042
2026-05-06	14.100	14.200	13.950	14.000	14.000	395,109
2026-05-05	14.300	14.300	14.100	14.100	14.100	218,606
2026-05-04	14.300	14.400	14.250	14.300	14.300	115,041
2026-04-30	14.350	14.400	14.350	14.400	14.400	150,669
2026-04-29	14.450	14.450	14.350	14.400	14.400	36,574

← NewerPage 2 of 5 · 244 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.