Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.000	15.100	15.000	15.000	15.000	101,069
2026-01-19	14.950	15.050	14.950	15.050	15.050	115,304
2026-01-16	15.050	15.150	14.950	14.950	14.950	137,297
2026-01-15	15.050	15.100	15.000	15.050	15.050	58,389
2026-01-14	14.950	15.000	14.900	15.000	15.000	65,675
2026-01-13	14.950	15.000	14.950	14.950	14.950	64,800
2026-01-12	14.950	15.050	14.950	15.000	15.000	212,492
2026-01-09	15.000	15.000	14.900	14.950	14.950	80,001
2026-01-08	14.950	15.050	14.950	14.950	14.950	82,031
2026-01-07	15.000	15.000	14.850	14.950	14.950	112,930
2026-01-06	14.950	15.000	14.900	14.950	14.950	63,037
2026-01-05	14.950	15.000	14.800	14.950	14.950	207,143
2026-01-02	15.150	15.150	14.900	15.000	15.000	95,008
2025-12-31	14.950	15.000	14.900	14.950	14.950	37,300
2025-12-30	14.950	15.000	14.900	14.900	14.900	139,470
2025-12-29	15.050	15.050	14.900	14.950	14.950	156,703
2025-12-26	15.050	15.050	14.950	15.000	15.000	123,095
2025-12-24	15.050	15.100	15.000	15.000	15.000	60,030
2025-12-23	15.050	15.100	15.000	15.050	15.050	74,001
2025-12-22	15.100	15.100	15.050	15.050	15.050	49,030
2025-12-19	15.000	15.050	15.000	15.050	15.050	65,071
2025-12-18	15.050	15.050	14.950	15.000	15.000	74,021
2025-12-17	15.050	15.050	15.000	15.000	15.000	70,041
2025-12-16	15.050	15.150	14.950	15.050	15.050	178,527
2025-12-15	15.100	15.100	15.050	15.100	15.100	42,002
2025-12-12	15.050	15.200	15.050	15.100	15.100	61,021
2025-12-11	15.150	15.150	15.000	15.100	15.100	106,358
2025-12-10	15.200	15.200	15.100	15.100	15.100	59,392
2025-12-09	15.200	15.200	15.150	15.200	15.200	69,188
2025-12-08	15.250	15.250	15.150	15.200	15.200	44,185
2025-12-05	15.250	15.250	15.200	15.200	15.200	47,036
2025-12-04	15.400	15.450	15.200	15.300	15.300	71,132
2025-12-03	15.350	15.500	15.350	15.400	15.400	60,000
2025-12-02	15.250	15.450	15.250	15.350	15.350	119,001
2025-12-01	15.350	15.350	15.200	15.300	15.300	58,025
2025-11-28	15.200	15.350	15.200	15.250	15.250	95,050
2025-11-27	15.200	15.250	15.000	15.200	15.200	177,095
2025-11-26	15.100	15.200	15.100	15.200	15.200	134,103
2025-11-25	15.200	15.200	15.100	15.150	15.150	28,017
2025-11-24	15.350	15.350	15.000	15.200	15.200	254,018
2025-11-21	15.400	15.400	15.100	15.200	15.200	170,004
2025-11-20	15.250	15.350	15.150	15.350	15.350	76,026
2025-11-19	15.200	15.250	15.000	15.250	15.250	145,011
2025-11-18	15.300	15.300	15.050	15.200	15.200	71,195
2025-11-17	15.600	15.600	15.150	15.150	15.150	149,018
2025-11-14	15.400	15.850	15.350	15.650	15.650	142,010
2025-11-13	15.200	15.650	15.200	15.550	15.550	282,189
2025-11-12	15.250	15.250	15.050	15.150	15.150	100,033
2025-11-11	15.050	15.300	15.050	15.250	15.250	147,109
2025-11-10	15.000	15.050	14.950	15.000	15.000	106,055
2025-11-07	15.000	15.000	14.850	14.950	14.950	81,191
2025-11-06	14.950	15.100	14.900	15.050	15.050	92,741
2025-11-05	14.950	14.950	14.750	14.900	14.900	150,187
2025-11-04	14.950	14.950	14.850	14.950	14.950	95,787
2025-11-03	15.000	15.000	14.900	14.900	14.900	228,930
2025-10-31	15.050	15.100	15.000	15.100	15.100	60,158
2025-10-30	15.200	15.250	15.000	15.050	15.050	169,000
2025-10-29	15.300	15.300	15.100	15.200	15.200	115,435
2025-10-28	15.300	15.300	15.200	15.200	15.200	98,058
2025-10-27	15.250	15.400	15.200	15.250	15.250	537,027

← NewerPage 4 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.