Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	18.250	18.300	18.150	18.300	18.300	118,472
2025-02-04	18.200	18.300	18.150	18.250	18.250	155,992
2025-02-03	18.200	18.600	18.000	18.200	18.200	236,002
2025-01-22	18.000	18.100	17.850	18.100	18.100	231,074
2025-01-21	17.950	18.100	17.950	17.950	17.950	117,395
2025-01-20	17.950	18.050	17.950	18.000	18.000	128,821
2025-01-17	18.000	18.100	17.950	17.950	17.950	72,375
2025-01-16	18.100	18.100	17.950	18.000	18.000	45,110
2025-01-15	17.850	18.000	17.750	18.000	18.000	55,016
2025-01-14	17.800	17.950	17.550	17.900	17.900	198,010
2025-01-13	17.950	17.950	17.500	17.800	17.800	355,669
2025-01-10	17.950	17.950	17.750	17.850	17.850	109,221
2025-01-09	18.050	18.050	17.650	17.850	17.850	291,673
2025-01-08	17.950	18.050	17.900	17.950	17.950	199,452
2025-01-07	18.050	18.050	17.950	17.950	17.950	261,124
2025-01-06	18.200	18.200	17.900	17.950	17.950	194,309
2025-01-03	18.100	18.150	17.950	18.050	18.050	72,425
2025-01-02	18.000	18.100	17.900	17.950	17.950	154,064
2024-12-31	18.100	18.100	18.000	18.050	18.050	181,132
2024-12-30	18.150	18.200	18.050	18.200	18.200	92,115
2024-12-27	18.150	18.200	18.000	18.150	18.150	141,871
2024-12-26	17.950	18.150	17.950	18.150	18.150	129,515
2024-12-25	18.100	18.150	17.950	17.950	17.950	379,815
2024-12-24	18.000	18.200	18.000	18.100	18.100	215,042
2024-12-23	17.950	18.150	17.950	18.000	18.000	122,934
2024-12-20	18.050	18.100	17.900	17.950	17.950	252,496
2024-12-19	18.150	18.300	18.000	18.000	18.000	233,132
2024-12-18	18.150	18.250	18.000	18.250	18.250	171,685
2024-12-17	18.150	18.250	18.100	18.200	18.200	164,615
2024-12-16	18.250	18.250	18.100	18.150	18.150	219,452
2024-12-13	18.050	18.250	17.900	18.250	18.250	345,012
2024-12-12	18.150	18.250	17.950	18.150	18.150	331,427
2024-12-11	18.200	18.300	18.050	18.150	18.150	178,103
2024-12-10	18.100	18.250	18.050	18.100	18.100	68,972
2024-12-09	18.300	18.350	18.100	18.100	18.100	108,805
2024-12-06	18.250	18.350	18.200	18.300	18.300	147,802
2024-12-05	18.400	18.400	18.100	18.100	18.100	204,186
2024-12-04	18.200	18.300	18.100	18.300	18.300	178,077
2024-12-03	18.050	18.150	17.900	18.150	18.150	170,598
2024-12-02	18.000	18.050	17.950	18.000	18.000	150,557
2024-11-29	17.950	18.100	17.750	18.000	18.000	85,723
2024-11-28	18.150	18.300	17.800	18.000	18.000	335,531
2024-11-27	18.050	19.000	18.000	18.100	18.100	2,103,342
2024-11-26	18.050	18.150	18.050	18.050	18.050	161,786
2024-11-25	17.850	18.050	17.850	18.000	18.000	100,426
2024-11-22	17.800	17.850	17.800	17.850	17.850	103,406
2024-11-21	17.900	17.950	17.800	17.800	17.800	109,575
2024-11-20	18.000	18.000	17.800	17.950	17.950	103,845
2024-11-19	18.000	18.050	17.900	17.950	17.950	836,936
2024-11-18	17.600	18.250	17.400	18.000	18.000	573,020
2024-11-15	17.550	17.850	17.500	17.600	17.600	440,205
2024-11-14	17.700	18.000	17.600	17.600	17.600	463,135
2024-11-13	17.650	17.800	17.450	17.600	17.600	388,035
2024-11-12	17.750	17.850	17.350	17.700	17.700	1,324,035
2024-11-11	18.000	18.250	17.900	18.100	18.100	318,794
2024-11-08	18.200	18.200	17.850	17.900	17.900	434,134
2024-11-07	18.000	18.200	18.000	18.200	18.200	134,477
2024-11-06	18.350	18.350	18.000	18.050	18.050	584,995
2024-11-05	18.400	18.400	18.250	18.250	18.250	158,442
2024-11-04	18.400	18.600	18.250	18.450	18.450	249,433

← NewerPage 8 of 21 · 1,221 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.