Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.500	14.800	14.500	14.600	13.734	66,157
2022-05-16	14.450	14.550	14.400	14.500	13.640	73,228
2022-05-13	14.250	14.400	14.250	14.350	13.499	37,656
2022-05-12	14.150	14.400	14.050	14.100	13.264	119,835
2022-05-11	14.350	14.500	14.200	14.250	13.405	128,673
2022-05-10	14.050	14.700	14.050	14.350	13.499	76,670
2022-05-09	14.500	14.500	14.350	14.350	13.499	85,507
2022-05-06	14.500	14.600	14.450	14.500	13.640	117,114
2022-05-05	14.900	14.900	14.650	14.650	13.782	97,395
2022-05-04	14.700	14.750	14.650	14.700	13.829	83,072
2022-05-03	14.900	14.900	14.650	14.650	13.782	145,593
2022-04-29	14.950	15.200	14.900	14.900	14.017	91,017
2022-04-28	15.000	15.050	14.950	14.950	14.064	99,143
2022-04-27	14.800	15.000	14.700	15.000	14.111	108,688
2022-04-26	15.150	15.350	14.950	14.950	14.064	119,336
2022-04-25	15.100	15.300	15.100	15.150	14.252	42,979
2022-04-22	15.400	15.450	15.350	15.400	14.487	77,775
2022-04-21	15.600	15.650	15.450	15.450	14.534	62,135
2022-04-20	15.650	15.650	15.450	15.450	14.534	65,239
2022-04-19	15.200	15.450	15.200	15.400	14.487	77,284
2022-04-18	15.200	15.300	15.150	15.150	14.252	54,431
2022-04-15	15.500	15.500	15.350	15.350	14.440	65,381
2022-04-14	15.600	15.600	15.450	15.500	14.581	66,634
2022-04-13	15.850	16.100	15.850	16.000	14.581	187,156
2022-04-12	15.800	15.800	15.650	15.750	14.353	53,801
2022-04-11	15.950	15.950	15.800	15.800	14.399	47,399
2022-04-08	15.750	15.850	15.650	15.800	14.399	49,763
2022-04-07	15.750	15.900	15.750	15.750	14.353	79,264
2022-04-06	15.600	15.950	15.600	15.850	14.444	54,645
2022-04-01	15.650	15.750	15.650	15.700	14.308	45,331
2022-03-31	15.850	15.900	15.800	15.850	14.444	81,493
2022-03-30	15.850	15.850	15.650	15.850	14.444	87,515
2022-03-29	15.550	15.800	15.550	15.650	14.262	103,960
2022-03-28	16.000	16.000	15.650	15.650	14.262	111,475
2022-03-25	15.500	15.550	15.500	15.500	14.125	139,284
2022-03-24	15.500	15.600	15.500	15.550	14.171	71,302
2022-03-23	15.650	15.750	15.550	15.650	14.262	75,453
2022-03-22	15.550	15.750	15.500	15.600	14.217	67,667
2022-03-21	15.400	15.600	15.400	15.550	14.171	101,384
2022-03-18	15.400	15.450	15.250	15.450	14.080	82,483
2022-03-17	15.200	15.300	15.000	15.300	13.943	65,385
2022-03-16	15.000	15.050	14.900	14.950	13.624	75,584
2022-03-15	15.300	15.300	14.950	14.950	13.624	149,423
2022-03-14	15.250	15.250	15.200	15.200	13.852	45,599
2022-03-11	15.250	15.300	15.250	15.250	13.898	59,538
2022-03-10	15.200	15.300	15.150	15.300	13.943	141,573
2022-03-09	15.100	15.200	15.100	15.100	13.761	63,102
2022-03-08	15.350	15.350	15.000	15.100	13.761	304,074
2022-03-07	15.600	15.750	15.450	15.500	14.125	153,339
2022-03-04	15.900	15.950	15.750	15.800	14.399	99,400
2022-03-03	16.300	16.350	16.150	16.150	14.718	89,632
2022-03-02	15.950	16.100	15.900	16.100	14.672	66,147
2022-03-01	15.750	15.950	15.750	15.800	14.399	100,096
2022-02-25	15.800	15.800	15.600	15.650	14.262	92,463
2022-02-24	15.950	16.000	15.650	15.650	14.262	179,013
2022-02-23	16.000	16.050	15.950	16.000	14.581	67,414
2022-02-22	16.050	16.050	15.900	15.950	14.536	86,309
2022-02-21	15.950	16.100	15.900	16.050	14.627	116,163
2022-02-18	16.000	16.050	15.950	15.950	14.536	132,134
2022-02-17	16.050	16.100	16.000	16.000	14.581	101,055

← NewerPage 19 of 21 · 1,222 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.