Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.200	15.250	15.150	15.200	15.200	117,513
2025-10-22	15.200	15.250	15.150	15.200	15.200	142,010
2025-10-21	15.250	15.350	15.150	15.200	15.200	180,014
2025-10-20	15.250	15.300	15.200	15.250	15.250	71,023
2025-10-17	15.250	15.300	15.150	15.250	15.250	85,018
2025-10-16	15.050	15.350	15.050	15.200	15.200	247,017
2025-10-15	15.300	15.350	14.950	14.950	14.950	459,049
2025-10-14	15.100	15.550	15.100	15.100	15.100	584,002
2025-10-13	15.050	15.150	15.050	15.050	15.050	279,301
2025-10-09	15.400	15.450	15.300	15.350	15.350	128,238
2025-10-08	15.200	15.450	15.200	15.350	15.350	97,066
2025-10-07	15.500	15.550	15.300	15.300	15.300	265,454
2025-10-03	15.600	15.650	15.500	15.500	15.500	99,000
2025-10-02	15.650	15.700	15.500	15.650	15.650	161,000
2025-10-01	15.650	15.700	15.600	15.650	15.650	57,020
2025-09-30	15.800	15.800	15.600	15.700	15.700	105,099
2025-09-29	15.750	15.750	15.750	15.750	15.750	0
2025-09-26	15.900	15.950	15.550	15.750	15.750	197,963
2025-09-25	15.850	16.000	15.850	15.900	15.900	165,455
2025-09-24	16.500	16.500	16.250	16.350	16.350	510,050
2025-09-23	16.450	16.500	16.400	16.450	16.450	131,139
2025-09-22	16.400	16.500	16.400	16.450	16.450	119,100
2025-09-19	16.450	16.500	16.400	16.400	16.400	85,067
2025-09-18	16.450	16.500	16.400	16.400	16.400	87,125
2025-09-17	16.500	16.500	16.350	16.400	16.400	83,243
2025-09-16	16.500	16.500	16.400	16.450	16.450	99,205
2025-09-15	16.550	16.650	16.450	16.450	16.450	103,030
2025-09-12	16.450	16.600	16.450	16.550	16.550	102,291
2025-09-11	16.550	16.600	16.400	16.500	16.500	146,034
2025-09-10	16.550	16.700	16.550	16.700	16.700	87,041
2025-09-09	16.500	16.700	16.500	16.600	16.600	121,490
2025-09-08	16.550	16.750	16.500	16.700	16.700	145,031
2025-09-05	16.450	16.650	16.400	16.550	16.550	203,500
2025-09-04	16.350	16.500	16.350	16.400	16.400	68,114
2025-09-03	16.300	16.350	16.300	16.300	16.300	55,004
2025-09-02	16.350	16.450	16.200	16.300	16.300	79,000
2025-09-01	16.250	16.300	16.250	16.250	16.250	50,000
2025-08-29	16.250	16.400	16.250	16.300	16.300	67,001
2025-08-28	16.250	16.300	16.200	16.250	16.250	105,001
2025-08-27	16.250	16.300	16.250	16.250	16.250	99,000
2025-08-26	16.300	16.400	16.250	16.250	16.250	80,003
2025-08-25	16.250	16.450	16.250	16.350	16.350	94,203
2025-08-22	16.250	16.450	16.250	16.250	16.250	101,001
2025-08-21	16.300	16.350	16.300	16.300	16.300	64,342
2025-08-20	16.400	16.450	16.200	16.300	16.300	142,028
2025-08-19	16.350	16.450	16.350	16.350	16.350	83,020
2025-08-18	16.400	16.400	16.300	16.350	16.350	90,095
2025-08-15	16.300	16.350	16.250	16.350	16.350	61,000
2025-08-14	16.300	16.350	16.250	16.300	16.300	103,459
2025-08-13	16.200	16.350	16.200	16.300	16.300	131,103
2025-08-12	16.200	16.350	16.150	16.300	16.300	80,668
2025-08-11	16.350	16.350	16.200	16.250	16.250	44,133
2025-08-08	16.350	16.400	16.300	16.350	16.350	40,025
2025-08-07	16.250	16.450	16.250	16.450	16.450	80,585
2025-08-06	16.350	16.400	16.250	16.300	16.300	76,203
2025-08-05	16.200	16.300	16.200	16.300	16.300	40,100
2025-08-04	16.300	16.300	16.100	16.200	16.200	35,035
2025-08-01	16.200	16.200	16.200	16.200	16.200	115,632
2025-07-31	16.250	16.300	16.150	16.200	16.200	110,004
2025-07-30	16.250	16.300	16.200	16.200	16.200	78,176

← NewerPage 5 of 21 · 1,216 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.