Hwa Fong Rubber Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.450 | 14.450 | 14.250 | 14.350 | 14.350 | 170,038 |
| 2026-10-16 | 14.300 | 14.450 | 14.250 | 14.450 | 14.450 | 477,036 |
| 2026-10-15 | 14.400 | 14.450 | 14.250 | 14.250 | 14.250 | 369,010 |
| 2026-10-14 | 14.300 | 14.450 | 14.300 | 14.400 | 14.400 | 206,926 |
| 2026-10-13 | 14.300 | 14.350 | 14.250 | 14.250 | 14.250 | 66,216 |
| 2026-10-12 | 14.350 | 14.350 | 14.200 | 14.350 | 14.350 | 79,001 |
| 2026-10-08 | 14.250 | 14.350 | 14.200 | 14.300 | 14.300 | 73,988 |
| 2026-10-07 | 14.300 | 14.350 | 14.250 | 14.350 | 14.350 | 193,341 |
| 2026-10-06 | 14.300 | 14.300 | 14.200 | 14.250 | 14.250 | 116,150 |
| 2026-10-05 | 14.400 | 14.450 | 14.250 | 14.250 | 14.250 | 121,100 |
| 2026-10-02 | 14.400 | 14.500 | 14.250 | 14.350 | 14.350 | 139,108 |
| 2026-10-01 | 14.400 | 14.400 | 14.300 | 14.400 | 14.400 | 71,022 |
| 2026-09-30 | 14.450 | 14.450 | 14.200 | 14.400 | 14.400 | 165,286 |
| 2026-09-29 | 14.650 | 14.650 | 14.350 | 14.350 | 14.350 | 309,031 |
| 2026-09-24 | 15.000 | 15.100 | 14.850 | 15.000 | 14.500 | 389,041 |
| 2026-09-23 | 14.800 | 14.900 | 14.750 | 14.850 | 14.355 | 219,021 |
| 2026-09-22 | 14.850 | 14.850 | 14.750 | 14.800 | 14.307 | 29,573 |
| 2026-09-21 | 14.800 | 14.850 | 14.700 | 14.750 | 14.258 | 38,001 |
Page 1 of 1 · 18 trading days
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.