Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.300	16.400	16.250	16.250	16.250	33,050
2025-07-28	16.350	16.350	16.250	16.300	16.300	53,000
2025-07-25	16.350	16.450	16.250	16.350	16.350	63,006
2025-07-24	16.350	16.400	16.250	16.250	16.250	68,025
2025-07-23	16.200	16.450	16.150	16.300	16.300	45,866
2025-07-22	16.350	16.350	16.200	16.200	16.200	114,010
2025-07-21	16.600	16.600	16.300	16.350	16.350	115,253
2025-07-18	16.400	16.550	16.400	16.400	16.400	67,152
2025-07-17	16.400	16.500	16.400	16.450	16.450	62,024
2025-07-16	16.300	16.450	16.250	16.400	16.400	86,200
2025-07-15	16.100	16.350	16.050	16.350	16.350	136,705
2025-07-14	16.300	16.300	16.150	16.150	16.150	190,000
2025-07-11	16.350	16.400	16.300	16.300	16.300	60,073
2025-07-10	16.450	16.550	16.350	16.350	16.350	74,191
2025-07-09	16.600	16.600	16.500	16.550	16.550	50,025
2025-07-08	16.300	16.500	16.300	16.500	16.500	86,019
2025-07-07	16.500	16.700	16.400	16.400	16.400	101,050
2025-07-04	16.650	16.650	16.500	16.500	16.500	87,103
2025-07-03	16.700	16.750	16.550	16.650	16.650	129,799
2025-07-02	16.650	16.750	16.550	16.550	16.550	136,718
2025-07-01	16.800	16.800	16.700	16.700	16.700	120,012
2025-06-30	16.900	16.900	16.600	16.650	16.650	155,278
2025-06-27	16.900	16.900	16.750	16.850	16.850	86,032
2025-06-26	16.800	16.950	16.750	16.750	16.750	125,003
2025-06-25	17.100	17.100	16.750	16.750	16.750	91,240
2025-06-24	16.850	16.950	16.750	16.900	16.900	248,238
2025-06-23	16.750	16.750	16.650	16.650	16.650	152,053
2025-06-20	17.250	17.250	16.750	16.800	16.800	231,130
2025-06-19	17.300	17.300	17.100	17.100	17.100	134,328
2025-06-18	17.350	17.500	17.250	17.250	17.250	234,003
2025-06-17	17.250	17.400	17.200	17.200	17.200	345,000
2025-06-16	17.200	17.300	17.200	17.200	17.200	108,077
2025-06-13	17.300	17.300	17.200	17.200	17.200	186,040
2025-06-12	17.400	17.400	17.300	17.300	17.300	67,038
2025-06-11	17.400	17.450	17.350	17.350	17.350	204,000
2025-06-10	17.400	17.450	17.350	17.350	17.350	77,020
2025-06-09	17.400	17.500	17.350	17.400	17.400	70,015
2025-06-06	17.400	17.500	17.350	17.400	17.400	61,000
2025-06-05	17.450	17.450	17.250	17.350	17.350	169,287
2025-06-04	17.650	17.650	17.400	17.450	17.450	222,002
2025-06-03	17.450	17.650	17.300	17.650	17.650	205,184
2025-06-02	17.500	17.500	17.350	17.450	17.450	105,056
2025-05-29	17.550	17.550	17.400	17.550	17.550	75,000
2025-05-28	17.400	17.500	17.250	17.500	17.500	906,641
2025-05-27	17.650	17.650	17.400	17.400	17.400	180,096
2025-05-26	17.800	17.800	17.450	17.550	17.550	253,387
2025-05-23	17.550	17.650	17.550	17.650	17.650	67,001
2025-05-22	17.650	17.700	17.600	17.650	17.650	72,030
2025-05-21	17.750	17.750	17.650	17.700	17.700	269,010
2025-05-20	17.550	17.700	17.550	17.600	17.600	175,000
2025-05-19	17.800	17.800	17.500	17.500	17.500	361,185
2025-05-16	17.550	17.950	17.550	17.750	17.750	728,200
2025-05-15	17.650	17.650	17.400	17.550	17.550	445,002
2025-05-14	17.650	17.650	17.400	17.450	17.450	455,100
2025-05-13	17.950	17.950	17.450	17.450	17.450	1,394,700
2025-05-12	18.250	18.450	18.250	18.450	18.450	646,997
2025-05-09	17.850	18.350	17.850	18.200	18.200	772,151
2025-05-08	17.800	18.000	17.750	17.800	17.800	457,100
2025-05-07	17.650	17.800	17.550	17.750	17.750	256,061
2025-05-06	17.450	17.650	17.350	17.550	17.550	198,695

← NewerPage 6 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.