Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.550	14.550	14.350	14.350	14.350	152,141
2026-04-27	14.550	14.550	14.400	14.400	14.400	106,135
2026-04-24	14.550	14.600	14.450	14.500	14.500	118,521
2026-04-23	14.700	14.700	14.500	14.550	14.550	185,001
2026-04-22	14.750	14.750	14.600	14.600	14.600	97,140
2026-04-21	14.650	14.650	14.600	14.600	14.600	57,121
2026-04-20	14.700	14.700	14.550	14.600	14.600	153,262
2026-04-17	14.800	14.800	14.650	14.700	14.700	95,167
2026-04-16	14.700	14.750	14.650	14.750	14.750	73,001
2026-04-15	14.700	14.800	14.600	14.700	14.700	147,030
2026-04-14	14.800	14.800	14.700	14.800	14.800	167,003
2026-04-13	14.700	14.850	14.650	14.800	14.800	99,001
2026-04-10	14.700	14.750	14.650	14.700	14.700	63,084
2026-04-09	14.750	14.750	14.700	14.700	14.700	66,001
2026-04-08	14.650	14.850	14.600	14.700	14.700	165,929
2026-04-07	14.600	14.650	14.550	14.550	14.550	37,004
2026-04-02	14.600	14.650	14.550	14.650	14.650	84,011
2026-04-01	14.750	14.800	14.600	14.700	14.700	85,000
2026-03-31	14.700	14.750	14.650	14.650	14.650	99,052
2026-03-30	14.600	14.800	14.550	14.750	14.750	144,303
2026-03-27	14.750	14.750	14.550	14.750	14.750	170,300
2026-03-26	14.800	14.850	14.750	14.750	14.750	139,062
2026-03-25	15.150	15.150	15.100	15.150	14.650	192,006
2026-03-24	15.100	15.150	15.050	15.050	14.553	162,203
2026-03-23	15.100	15.150	15.050	15.150	14.650	104,204
2026-03-20	15.100	15.150	15.000	15.150	14.650	129,100
2026-03-19	15.050	15.150	15.000	15.100	15.100	165,002
2026-03-18	15.000	15.150	15.000	15.100	15.100	131,018
2026-03-17	15.100	15.100	15.000	15.000	15.000	79,056
2026-03-16	15.150	15.150	14.950	15.050	15.050	94,004
2026-03-13	15.000	15.100	15.000	15.100	15.100	156,963
2026-03-12	15.000	15.050	14.900	15.000	15.000	163,405
2026-03-11	14.800	15.000	14.700	14.850	14.850	68,136
2026-03-10	14.850	14.850	14.700	14.800	14.800	83,688
2026-03-09	14.800	14.850	14.600	14.700	14.700	282,048
2026-03-06	14.850	15.250	14.850	15.150	15.150	200,111
2026-03-05	14.900	14.900	14.750	14.900	14.900	134,410
2026-03-04	14.950	14.950	14.750	14.850	14.850	176,004
2026-03-03	15.050	15.050	14.950	15.000	15.000	139,002
2026-03-02	15.150	15.150	15.000	15.150	15.150	152,003
2026-02-26	15.100	15.100	15.000	15.100	15.100	260,681
2026-02-25	15.150	15.200	15.000	15.100	15.100	146,050
2026-02-24	15.100	15.250	15.050	15.100	15.100	184,001
2026-02-23	14.950	15.100	14.950	15.050	15.050	328,081
2026-02-11	14.800	14.950	14.750	14.950	14.950	127,802
2026-02-10	14.750	14.800	14.750	14.800	14.800	96,090
2026-02-09	14.800	14.850	14.700	14.750	14.750	104,001
2026-02-06	14.800	14.800	14.700	14.750	14.750	115,003
2026-02-05	14.800	14.900	14.700	14.750	14.750	174,034
2026-02-04	14.750	14.850	14.750	14.800	14.800	99,173
2026-02-03	14.850	14.850	14.750	14.800	14.800	174,203
2026-02-02	14.900	14.900	14.800	14.850	14.850	179,001
2026-01-30	14.950	14.950	14.850	14.900	14.900	111,572
2026-01-29	14.950	14.950	14.850	14.950	14.950	144,798
2026-01-28	15.000	15.050	14.800	14.950	14.950	235,898
2026-01-27	15.000	15.050	14.950	15.000	15.000	86,052
2026-01-26	14.950	15.050	14.950	14.950	14.950	153,703
2026-01-23	15.000	15.000	14.900	14.950	14.950	63,085
2026-01-22	15.000	15.000	14.900	15.000	15.000	79,033
2026-01-21	15.000	15.000	14.900	14.950	14.950	124,000

← NewerPage 3 of 21 · 1,220 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.