Hwa Fong Rubber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.200	16.200	16.000	16.050	14.627	59,638
2022-02-15	16.000	16.100	16.000	16.000	14.581	40,365
2022-02-14	16.150	16.150	16.000	16.000	14.581	70,915
2022-02-11	16.250	16.250	16.150	16.150	14.718	235,513
2022-02-10	16.150	16.250	16.150	16.250	14.809	47,533
2022-02-09	16.100	16.300	16.100	16.200	14.763	47,437
2022-02-08	16.200	16.250	16.150	16.150	14.718	30,042
2022-02-07	15.850	16.150	15.850	16.150	14.718	67,281
2022-01-26	16.000	16.000	15.900	15.950	14.536	106,705
2022-01-25	16.350	16.350	15.900	15.950	14.536	136,495
2022-01-24	16.050	16.050	15.800	15.850	14.444	160,968
2022-01-21	16.100	16.150	16.000	16.150	14.718	147,145
2022-01-20	16.150	16.200	16.100	16.100	14.672	34,528
2022-01-19	16.150	16.200	16.050	16.050	14.627	133,349
2022-01-18	16.300	16.350	16.150	16.150	14.718	118,770
2022-01-17	16.150	16.300	16.150	16.200	14.763	106,398
2022-01-14	16.450	16.450	16.250	16.250	14.809	120,932
2022-01-13	16.400	16.600	16.350	16.450	14.991	42,072
2022-01-12	16.400	16.500	16.200	16.400	14.946	187,125
2022-01-11	16.600	16.700	16.300	16.300	14.855	148,302
2022-01-10	16.550	16.600	16.450	16.500	15.037	66,817
2022-01-07	16.750	16.750	16.450	16.500	15.037	161,757
2022-01-06	16.700	16.850	16.650	16.700	15.219	152,179
2022-01-05	16.750	16.800	16.700	16.700	15.219	161,163
2022-01-04	16.750	16.900	16.750	16.800	15.310	139,521
2022-01-03	16.850	16.900	16.750	16.750	15.265	112,974
2021-12-30	16.750	16.900	16.700	16.800	15.310	103,609
2021-12-29	16.800	16.900	16.700	16.750	15.265	119,499
2021-12-28	16.950	17.000	16.700	16.700	15.219	233,261
2021-12-27	16.850	16.900	16.750	16.900	15.401	158,858
2021-12-24	16.900	16.900	16.700	16.750	15.265	197,366
2021-12-23	16.800	16.900	16.750	16.900	15.401	134,523
2021-12-22	16.900	17.000	16.700	16.850	15.356	151,361
2021-12-21	16.800	16.900	16.600	16.900	15.401	143,170
2021-12-20	16.650	16.800	16.650	16.800	15.310	77,138
2021-12-17	16.650	16.800	16.550	16.700	15.219	142,276
2021-12-16	17.000	17.000	16.650	16.650	15.173	179,579
2021-12-15	16.900	17.100	16.800	16.800	15.310	215,401
2021-12-14	16.900	17.000	16.650	16.800	15.310	141,019
2021-12-13	16.850	17.050	16.850	16.900	15.401	127,577
2021-12-10	16.700	17.300	16.600	16.700	15.219	622,400
2021-12-09	16.600	16.700	16.450	16.600	15.128	179,867
2021-12-08	16.650	16.650	16.450	16.600	15.128	145,765
2021-12-07	16.450	16.600	16.400	16.450	14.991	76,789
2021-12-06	16.500	16.550	16.350	16.500	15.037	61,717
2021-12-03	16.500	16.550	16.350	16.500	15.037	95,027
2021-12-02	16.600	16.600	16.300	16.450	14.991	110,394
2021-12-01	16.500	16.700	16.450	16.600	15.128	96,120
2021-11-30	16.750	16.750	16.350	16.600	15.128	186,921
2021-11-29	16.500	16.600	16.250	16.550	15.082	184,246
2021-11-26	16.750	16.750	16.300	16.600	15.128	336,112
2021-11-25	16.550	16.650	16.450	16.650	15.173	133,718
2021-11-24	16.500	16.550	16.350	16.500	15.037	164,870
2021-11-23	16.450	16.550	16.300	16.450	14.991	147,507
2021-11-22	16.650	16.650	16.400	16.450	14.991	192,038
2021-11-19	17.000	17.000	16.600	16.650	15.173	291,733
2021-11-18	16.950	17.050	16.600	16.950	15.447	292,463
2021-11-17	16.300	17.000	16.200	16.900	15.401	1,794,401
2021-11-16	16.500	16.500	16.250	16.300	14.855	215,340
2021-11-15	16.500	16.500	16.250	16.400	14.946	198,353

← NewerPage 20 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.