Hwa Fong Rubber Industrial Co., Ltd. (2109.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 18.95 | 19.10 | 18.95 | 19.00 | 19.00 | 340,002 |
| 27 June 2024 | 18.80 | 19.05 | 18.70 | 19.00 | 19.00 | 399,841 |
| 26 June 2024 | 18.95 | 19.00 | 18.80 | 18.90 | 18.90 | 403,070 |
| 25 June 2024 | 18.90 | 18.95 | 18.55 | 18.85 | 18.85 | 535,150 |
| 24 June 2024 | 18.90 | 18.90 | 18.70 | 18.75 | 18.75 | 338,004 |
| 21 June 2024 | 18.75 | 18.90 | 18.75 | 18.85 | 18.85 | 237,001 |
| 20 June 2024 | 19.00 | 19.00 | 18.70 | 18.75 | 18.75 | 495,158 |
| 19 June 2024 | 18.70 | 18.90 | 18.65 | 18.80 | 18.80 | 644,442 |
| 18 June 2024 | 19.20 | 19.25 | 18.70 | 18.80 | 18.80 | 932,830 |
| 17 June 2024 | 19.30 | 19.30 | 19.05 | 19.15 | 19.15 | 415,910 |
| 14 June 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 468,016 |
| 13 June 2024 | 19.20 | 19.25 | 19.10 | 19.15 | 19.15 | 450,116 |
| 12 June 2024 | 19.55 | 19.55 | 19.10 | 19.20 | 19.20 | 902,169 |
| 11 June 2024 | 19.40 | 19.65 | 19.30 | 19.30 | 19.30 | 1,143,690 |
| 07 June 2024 | 19.20 | 19.45 | 19.20 | 19.30 | 19.30 | 766,240 |
| 06 June 2024 | 19.50 | 19.60 | 19.05 | 19.05 | 19.05 | 1,325,200 |
| 05 June 2024 | 19.90 | 20.00 | 19.20 | 19.50 | 19.50 | 1,331,679 |
| 04 June 2024 | 19.90 | 20.15 | 19.50 | 19.80 | 19.80 | 1,314,671 |
| 03 June 2024 | 20.90 | 20.95 | 19.60 | 19.90 | 19.90 | 2,315,964 |
| 31 May 2024 | 18.95 | 20.70 | 18.95 | 20.45 | 20.45 | 4,889,943 |
| 30 May 2024 | 18.50 | 19.00 | 18.45 | 18.95 | 18.95 | 1,062,685 |
| 29 May 2024 | 18.50 | 18.80 | 18.30 | 18.55 | 18.55 | 1,159,891 |
| 28 May 2024 | 18.35 | 18.60 | 18.20 | 18.50 | 18.50 | 606,675 |
| 27 May 2024 | 18.20 | 18.45 | 18.20 | 18.25 | 18.25 | 523,408 |
| 24 May 2024 | 18.05 | 18.20 | 17.75 | 18.10 | 18.10 | 794,722 |
| 23 May 2024 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | 1,406,460 |
| 22 May 2024 | 18.75 | 19.25 | 18.70 | 18.75 | 18.75 | 1,789,415 |
| 21 May 2024 | 19.20 | 19.25 | 18.40 | 18.75 | 18.75 | 1,799,211 |
| 20 May 2024 | 18.45 | 19.25 | 18.35 | 19.10 | 19.10 | 3,218,442 |
| 17 May 2024 | 17.75 | 18.25 | 17.75 | 18.25 | 18.25 | 1,294,000 |
| 16 May 2024 | 17.90 | 18.05 | 17.80 | 17.85 | 17.85 | 862,359 |
| 15 May 2024 | 17.85 | 18.05 | 17.80 | 17.85 | 17.85 | 1,074,703 |
| 14 May 2024 | 18.25 | 18.25 | 17.75 | 17.85 | 17.85 | 1,312,789 |
| 13 May 2024 | 18.15 | 18.30 | 17.55 | 18.10 | 18.10 | 1,731,208 |
| 10 May 2024 | 18.05 | 18.80 | 18.05 | 18.15 | 18.15 | 5,027,540 |
| 09 May 2024 | 17.00 | 18.15 | 17.00 | 17.90 | 17.90 | 3,510,958 |
| 08 May 2024 | 16.90 | 17.10 | 16.85 | 16.95 | 16.95 | 410,001 |
| 07 May 2024 | 17.30 | 17.35 | 16.80 | 16.95 | 16.95 | 888,000 |
| 06 May 2024 | 17.15 | 17.50 | 17.15 | 17.30 | 17.30 | 925,010 |
| 03 May 2024 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 939,711 |
| 02 May 2024 | 16.95 | 17.05 | 16.85 | 17.00 | 17.00 | 331,045 |
| 30 Apr 2024 | 16.85 | 17.10 | 16.85 | 16.95 | 16.95 | 347,104 |
| 29 Apr 2024 | 16.65 | 17.05 | 16.65 | 16.90 | 16.90 | 507,626 |
| 26 Apr 2024 | 16.95 | 17.05 | 16.60 | 16.65 | 16.65 | 795,376 |
| 25 Apr 2024 | 17.10 | 17.10 | 16.80 | 16.95 | 16.95 | 366,929 |
| 24 Apr 2024 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | 748,278 |
| 23 Apr 2024 | 17.10 | 17.45 | 17.05 | 17.30 | 17.30 | 749,257 |
| 22 Apr 2024 | 16.55 | 17.05 | 16.35 | 17.00 | 17.00 | 1,076,004 |
| 19 Apr 2024 | 16.85 | 16.90 | 16.30 | 16.55 | 16.55 | 1,170,048 |
| 18 Apr 2024 | 16.90 | 16.95 | 16.60 | 16.85 | 16.85 | 2,854,108 |
| 18 Apr 2024 | 0.8 Dividend | |||||
| 17 Apr 2024 | 17.35 | 17.85 | 17.35 | 17.75 | 16.95 | 2,711,314 |
| 16 Apr 2024 | 17.70 | 17.70 | 17.20 | 17.30 | 16.52 | 2,237,116 |
| 15 Apr 2024 | 17.75 | 17.80 | 17.50 | 17.70 | 16.90 | 1,534,860 |
| 12 Apr 2024 | 17.40 | 17.75 | 17.40 | 17.70 | 16.90 | 1,709,785 |
| 11 Apr 2024 | 17.35 | 17.40 | 17.05 | 17.25 | 16.47 | 2,017,168 |
| 10 Apr 2024 | 17.70 | 17.75 | 17.40 | 17.45 | 16.66 | 1,413,263 |
| 09 Apr 2024 | 18.00 | 18.00 | 17.45 | 17.80 | 17.00 | 1,511,227 |
| 08 Apr 2024 | 17.65 | 18.00 | 17.65 | 17.95 | 17.14 | 1,858,035 |
| 03 Apr 2024 | 17.50 | 17.80 | 17.45 | 17.65 | 16.85 | 841,471 |
| 02 Apr 2024 | 17.70 | 17.75 | 17.40 | 17.50 | 16.71 | 627,101 |
| 01 Apr 2024 | 17.50 | 17.75 | 17.40 | 17.70 | 16.90 | 1,111,943 |
| 29 Mar 2024 | 17.75 | 17.75 | 17.15 | 17.30 | 16.52 | 933,000 |
| 28 Mar 2024 | 17.35 | 17.80 | 17.30 | 17.65 | 16.85 | 1,319,555 |
| 27 Mar 2024 | 17.05 | 17.55 | 17.05 | 17.35 | 16.57 | 1,120,522 |
| 26 Mar 2024 | 17.50 | 17.50 | 16.75 | 17.00 | 16.23 | 1,087,600 |
| 25 Mar 2024 | 17.35 | 17.80 | 17.35 | 17.50 | 16.71 | 1,429,003 |
| 22 Mar 2024 | 17.20 | 17.30 | 17.00 | 17.30 | 16.52 | 773,185 |
| 21 Mar 2024 | 17.15 | 17.40 | 17.10 | 17.20 | 16.42 | 1,130,153 |
| 20 Mar 2024 | 17.00 | 17.20 | 16.60 | 17.00 | 16.23 | 755,257 |
| 19 Mar 2024 | 17.05 | 17.45 | 16.85 | 16.95 | 16.19 | 857,232 |
| 18 Mar 2024 | 16.45 | 17.80 | 16.45 | 17.05 | 16.28 | 3,388,613 |
| 15 Mar 2024 | 16.85 | 17.15 | 16.40 | 16.45 | 15.71 | 1,647,265 |
| 14 Mar 2024 | 17.40 | 18.10 | 16.85 | 16.85 | 16.09 | 4,589,310 |
| 13 Mar 2024 | 15.90 | 16.85 | 15.90 | 16.80 | 16.04 | 2,243,406 |
| 12 Mar 2024 | 16.00 | 16.30 | 15.80 | 15.80 | 15.09 | 1,234,699 |
| 11 Mar 2024 | 15.90 | 16.85 | 15.80 | 15.90 | 15.18 | 3,080,238 |
| 08 Mar 2024 | 15.50 | 16.80 | 15.50 | 15.90 | 15.18 | 8,295,003 |
| 07 Mar 2024 | 14.70 | 15.40 | 14.70 | 15.30 | 14.61 | 1,718,452 |
| 06 Mar 2024 | 14.65 | 14.75 | 14.60 | 14.70 | 14.04 | 249,137 |
| 05 Mar 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.04 | 234,233 |
| 04 Mar 2024 | 14.65 | 14.70 | 14.60 | 14.70 | 14.04 | 242,714 |
| 01 Mar 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 13.94 | 230,360 |
| 29 Feb 2024 | 14.60 | 14.65 | 14.50 | 14.60 | 13.94 | 370,005 |
| 27 Feb 2024 | 14.55 | 14.55 | 14.50 | 14.50 | 13.85 | 400,001 |
| 26 Feb 2024 | 14.55 | 14.60 | 14.50 | 14.55 | 13.89 | 212,234 |
| 23 Feb 2024 | 14.60 | 14.70 | 14.55 | 14.55 | 13.89 | 495,845 |
| 22 Feb 2024 | 14.70 | 14.80 | 14.60 | 14.60 | 13.94 | 644,003 |
| 21 Feb 2024 | 14.70 | 14.70 | 14.60 | 14.65 | 13.99 | 414,566 |
| 20 Feb 2024 | 14.75 | 14.80 | 14.65 | 14.65 | 13.99 | 362,731 |
| 19 Feb 2024 | 14.80 | 14.90 | 14.75 | 14.75 | 14.09 | 776,601 |
| 16 Feb 2024 | 14.65 | 14.75 | 14.50 | 14.75 | 14.09 | 325,006 |
| 15 Feb 2024 | 14.65 | 14.65 | 14.45 | 14.45 | 13.80 | 165,573 |
| 05 Feb 2024 | 14.55 | 14.60 | 14.50 | 14.60 | 13.94 | 135,103 |
| 02 Feb 2024 | 14.35 | 14.70 | 14.35 | 14.60 | 13.94 | 267,119 |
| 01 Feb 2024 | 14.40 | 14.40 | 14.30 | 14.35 | 13.70 | 96,040 |
| 31 Jan 2024 | 14.40 | 14.40 | 14.30 | 14.35 | 13.70 | 55,111 |
| 30 Jan 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 13.75 | 69,001 |
| 29 Jan 2024 | 14.35 | 14.45 | 14.35 | 14.45 | 13.80 | 121,001 |
| 26 Jan 2024 | 14.35 | 14.45 | 14.35 | 14.40 | 13.75 | 49,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.