Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.550	17.800	17.350	17.350	17.350	499,144
2025-05-02	17.400	17.600	17.300	17.450	17.450	254,000
2025-04-30	17.050	17.650	17.050	17.400	17.400	453,335
2025-04-29	17.000	17.100	17.000	17.000	17.000	155,035
2025-04-28	16.950	17.050	16.900	17.050	17.050	87,258
2025-04-25	16.950	17.100	16.800	16.800	16.800	274,597
2025-04-24	17.000	17.050	16.500	16.950	16.950	199,263
2025-04-23	16.850	17.050	16.850	16.950	16.950	104,219
2025-04-22	16.550	16.850	16.550	16.850	16.850	225,244
2025-04-21	17.000	17.000	16.600	16.800	16.800	356,117
2025-04-18	17.000	17.100	16.950	17.050	17.050	83,238
2025-04-17	16.800	17.200	16.700	17.000	17.000	174,022
2025-04-16	17.000	17.250	16.800	16.800	16.800	358,141
2025-04-15	16.700	17.150	16.700	17.050	17.050	354,823
2025-04-14	17.150	17.150	16.650	16.700	16.700	976,442
2025-04-11	17.000	17.300	16.900	17.050	17.050	695,711
2025-04-10	18.400	18.700	18.250	18.600	18.600	1,760,702
2025-04-09	17.450	17.950	16.600	17.750	17.750	1,395,849
2025-04-08	15.700	17.950	15.700	17.950	17.950	1,623,595
2025-04-07	17.000	17.000	17.000	17.000	17.000	507,564
2025-04-02	18.800	18.850	18.750	18.850	18.850	122,745
2025-04-01	18.550	18.900	18.550	18.850	18.850	324,461
2025-03-31	18.750	18.800	18.550	18.600	18.600	452,282
2025-03-28	18.900	18.900	18.700	18.850	18.850	290,283
2025-03-27	18.900	19.050	18.800	18.800	18.800	366,614
2025-03-26	18.900	19.000	18.850	18.850	18.850	302,397
2025-03-25	19.250	19.250	18.900	18.900	18.900	355,032
2025-03-24	19.300	19.300	19.000	19.000	19.000	308,012
2025-03-21	19.400	19.400	19.050	19.150	19.150	355,167
2025-03-20	19.350	19.400	19.250	19.300	19.300	149,005
2025-03-19	19.250	19.400	19.150	19.250	19.250	222,908
2025-03-18	19.150	19.300	19.100	19.200	19.200	357,042
2025-03-17	18.900	19.200	18.900	19.100	19.100	500,090
2025-03-14	18.600	18.900	18.400	18.900	18.900	413,729
2025-03-13	19.300	19.350	18.550	18.550	18.550	1,293,573
2025-03-12	19.050	19.200	19.000	19.200	19.200	276,284
2025-03-11	19.000	19.150	18.900	19.100	19.100	362,613
2025-03-10	19.150	19.350	18.950	19.000	19.000	475,931
2025-03-07	18.850	19.050	18.850	18.950	18.950	333,303
2025-03-06	18.950	18.950	18.750	18.900	18.900	197,497
2025-03-05	18.600	18.900	18.600	18.850	18.850	265,169
2025-03-04	18.650	18.700	18.550	18.700	18.700	298,667
2025-03-03	18.600	18.800	18.550	18.650	18.650	297,422
2025-02-27	18.700	18.750	18.550	18.700	18.700	162,440
2025-02-26	18.700	18.700	18.500	18.650	18.650	215,146
2025-02-25	18.500	18.700	18.500	18.600	18.600	241,572
2025-02-24	18.500	18.750	18.500	18.600	18.600	639,972
2025-02-21	18.700	18.700	18.500	18.550	18.550	417,694
2025-02-20	18.550	18.700	18.500	18.600	18.600	222,682
2025-02-19	18.600	18.750	18.550	18.600	18.600	118,594
2025-02-18	18.650	18.750	18.550	18.600	18.600	358,818
2025-02-17	18.550	18.950	18.500	18.650	18.650	931,176
2025-02-14	18.500	18.500	18.350	18.500	18.500	420,546
2025-02-13	18.450	18.500	18.300	18.450	18.450	248,044
2025-02-12	18.450	18.450	18.250	18.450	18.450	190,503
2025-02-11	18.400	18.450	18.300	18.400	18.400	176,462
2025-02-10	18.150	18.500	18.100	18.400	18.400	347,859
2025-02-07	18.200	18.350	18.150	18.200	18.200	257,341
2025-02-06	18.300	18.300	18.200	18.200	18.200	106,595
2025-02-05	18.250	18.300	18.150	18.300	18.300	118,472

← NewerPage 7 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.