Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.100	18.400	18.100	18.400	18.400	177,343
2024-10-30	18.500	18.500	18.250	18.350	18.350	213,523
2024-10-29	18.650	18.750	18.100	18.450	18.450	244,138
2024-10-28	18.650	18.850	18.650	18.650	18.650	248,399
2024-10-25	18.450	18.800	18.450	18.750	18.750	276,854
2024-10-24	18.250	18.650	18.250	18.500	18.500	265,733
2024-10-23	18.350	18.450	18.300	18.350	18.350	224,584
2024-10-22	18.500	18.500	18.350	18.400	18.400	159,996
2024-10-21	18.500	18.500	18.450	18.500	18.500	113,863
2024-10-18	18.400	18.550	18.400	18.450	18.450	128,108
2024-10-17	18.350	18.500	18.350	18.400	18.400	181,916
2024-10-16	18.250	18.450	18.250	18.350	18.350	332,711
2024-10-15	18.450	18.550	18.200	18.400	18.400	510,817
2024-10-14	18.500	18.650	18.250	18.450	18.450	463,739
2024-10-11	18.600	18.650	18.400	18.500	18.500	574,178
2024-10-09	18.900	18.950	18.650	18.750	18.750	391,417
2024-10-08	19.100	19.100	18.850	18.900	18.900	157,368
2024-10-07	18.700	19.100	18.700	19.050	19.050	371,219
2024-10-04	18.750	18.950	18.600	18.700	18.700	409,418
2024-10-01	18.650	18.900	18.650	18.750	18.750	338,305
2024-09-30	18.950	19.100	18.850	18.900	18.900	467,590
2024-09-27	19.200	19.200	18.850	19.050	19.050	253,884
2024-09-26	19.100	19.250	19.000	19.000	19.000	252,432
2024-09-25	18.700	19.500	18.650	19.100	19.100	1,392,784
2024-09-24	18.650	18.750	18.650	18.700	18.700	111,758
2024-09-23	18.700	18.900	18.600	18.650	18.650	274,840
2024-09-20	18.700	18.900	18.600	18.700	18.700	337,611
2024-09-19	18.900	18.900	18.600	18.700	18.700	607,167
2024-09-18	19.650	19.750	19.450	19.550	19.550	845,348
2024-09-16	19.500	19.700	19.500	19.650	19.650	389,082
2024-09-13	19.350	19.600	19.350	19.500	19.500	408,135
2024-09-12	19.300	19.350	19.200	19.250	19.250	266,625
2024-09-11	19.150	19.300	19.150	19.150	19.150	326,387
2024-09-10	19.350	19.450	19.150	19.150	19.150	453,968
2024-09-09	19.050	19.400	19.000	19.350	19.350	402,309
2024-09-06	19.500	19.500	19.150	19.400	19.400	298,046
2024-09-05	19.400	19.600	19.300	19.300	19.300	329,839
2024-09-04	19.200	19.400	18.900	19.250	19.250	882,339
2024-09-03	19.750	19.750	19.550	19.600	19.600	304,045
2024-09-02	19.750	19.850	19.600	19.750	19.750	633,011
2024-08-30	19.700	19.700	19.550	19.600	19.600	452,765
2024-08-29	19.500	19.750	19.450	19.750	19.750	778,810
2024-08-28	19.350	19.550	19.300	19.500	19.500	254,146
2024-08-27	19.200	19.500	19.100	19.450	19.450	330,974
2024-08-26	19.100	19.450	19.100	19.200	19.200	785,061
2024-08-23	19.250	19.250	19.000	19.200	19.200	164,498
2024-08-22	19.050	19.250	19.050	19.250	19.250	170,014
2024-08-21	19.050	19.250	18.950	19.050	19.050	449,412
2024-08-20	19.300	19.300	19.100	19.150	19.150	267,650
2024-08-19	19.550	19.550	19.150	19.150	19.150	504,604
2024-08-16	19.700	19.700	19.300	19.400	19.400	814,312
2024-08-15	19.900	19.900	19.500	19.550	19.550	526,689
2024-08-14	19.550	19.800	19.250	19.700	19.700	1,281,921
2024-08-13	19.300	19.800	19.200	19.550	19.550	1,317,534
2024-08-12	18.900	19.050	18.800	18.900	18.900	446,209
2024-08-09	18.300	18.650	18.300	18.650	18.650	264,073
2024-08-08	18.100	18.300	18.050	18.250	18.250	167,315
2024-08-07	18.000	18.650	18.000	18.450	18.450	343,517
2024-08-06	18.300	18.550	17.200	18.150	18.150	746,145
2024-08-05	18.950	18.950	18.150	18.200	18.200	1,399,790

← NewerPage 9 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.