Hwa Fong Rubber Ind Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	16.200	16.400	16.200	16.350	14.900	237,777
2021-11-11	16.250	16.300	16.050	16.100	14.672	178,813
2021-11-10	16.350	16.350	16.150	16.250	14.809	143,105
2021-11-09	16.450	16.450	16.100	16.200	14.763	148,934
2021-11-08	16.250	16.250	16.100	16.200	14.763	141,190
2021-11-05	16.150	16.300	16.100	16.150	14.718	157,058
2021-11-04	16.150	16.250	16.050	16.150	14.718	161,128
2021-11-03	16.000	16.150	15.950	16.000	14.581	214,531
2021-11-02	16.050	16.350	15.900	15.950	14.536	227,574
2021-11-01	16.100	16.100	15.900	16.000	14.581	171,493
2021-10-29	16.350	16.350	15.950	16.050	14.627	273,636
2021-10-28	16.400	16.400	16.250	16.350	14.900	82,716
2021-10-27	16.600	16.600	16.250	16.400	14.946	151,930
2021-10-26	16.550	16.600	16.450	16.600	15.128	161,839
2021-10-25	16.300	16.500	16.300	16.500	15.037	88,894
2021-10-22	16.550	16.600	16.250	16.300	14.855	73,471
2021-10-21	16.500	16.650	16.450	16.450	14.991	110,279
2021-10-20	16.400	16.450	16.200	16.400	14.946	186,120
2021-10-19	16.200	16.300	16.150	16.300	14.855	339,162
2021-10-18	15.800	16.200	15.700	16.150	14.718	328,057
2021-10-15	15.700	15.800	15.550	15.700	14.308	155,046
2021-10-14	15.950	16.000	15.450	15.500	14.125	522,311

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.