Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.300	14.300	14.250	14.300	14.300	75,878
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
2026-09-18	14.950	14.950	14.650	14.700	14.700	169,188
2026-09-17	14.850	14.850	14.750	14.800	14.800	25,000
2026-09-16	14.750	14.750	14.650	14.700	14.700	57,055
2026-09-15	14.850	15.000	14.650	14.700	14.700	136,380
2026-09-14	14.700	14.850	14.700	14.750	14.750	62,929
2026-09-11	14.750	14.850	14.600	14.700	14.700	153,029
2026-09-10	14.850	14.850	14.750	14.750	14.750	48,613
2026-09-09	14.900	14.950	14.800	14.900	14.900	62,020
2026-09-08	14.900	14.950	14.850	14.950	14.950	44,564
2026-09-07	14.800	14.900	14.750	14.900	14.900	168,400
2026-09-04	14.850	14.900	14.800	14.800	14.800	55,201
2026-09-03	14.750	14.850	14.700	14.800	14.800	176,100
2026-09-02	14.800	14.850	14.700	14.750	14.750	128,301
2026-09-01	14.800	14.850	14.750	14.800	14.800	196,171
2026-08-31	14.800	14.850	14.750	14.800	14.800	82,029
2026-08-28	14.900	14.900	14.750	14.800	14.800	39,803
2026-08-27	14.850	14.900	14.800	14.800	14.800	107,100
2026-08-26	14.750	14.900	14.750	14.850	14.850	80,001
2026-08-25	14.850	14.850	14.750	14.750	14.750	45,022
2026-08-24	14.850	14.900	14.800	14.850	14.850	52,050
2026-08-21	14.700	14.850	14.700	14.850	14.850	94,050
2026-08-20	14.650	14.800	14.650	14.800	14.800	94,199
2026-08-19	14.550	14.700	14.550	14.550	14.550	57,001
2026-08-18	14.650	14.700	14.600	14.600	14.600	57,100
2026-08-17	14.700	14.750	14.650	14.650	14.650	93,073
2026-08-14	14.750	14.750	14.650	14.700	14.700	82,000
2026-08-13	14.900	14.900	14.700	14.750	14.750	75,011
2026-08-12	14.650	14.750	14.650	14.750	14.750	133,141
2026-08-11	14.500	14.700	14.500	14.650	14.650	84,000
2026-08-10	14.450	14.600	14.400	14.600	14.600	100,033
2026-08-07	14.450	14.500	14.400	14.450	14.450	63,001
2026-08-06	14.350	14.450	14.300	14.450	14.450	57,100
2026-08-05	14.400	14.400	14.250	14.400	14.400	104,079
2026-08-04	14.350	14.400	14.250	14.400	14.400	69,000
2026-08-03	14.450	14.450	14.350	14.450	14.450	54,714
2026-07-31	14.350	14.450	14.250	14.450	14.450	114,040
2026-07-30	14.500	14.500	14.200	14.200	14.200	105,929
2026-07-29	14.550	14.550	14.050	14.400	14.400	210,081
2026-07-28	14.450	14.450	14.250	14.450	14.450	218,288
2026-07-27	14.500	14.500	14.400	14.450	14.450	59,005
2026-07-24	14.450	14.500	14.400	14.500	14.500	44,020

Page 1 of 3 · 127 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.