Hwa Fong Rubber Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 16.200 | 16.400 | 16.200 | 16.350 | 14.900 | 237,777 |
| 2021-11-11 | 16.250 | 16.300 | 16.050 | 16.100 | 14.672 | 178,813 |
| 2021-11-10 | 16.350 | 16.350 | 16.150 | 16.250 | 14.809 | 143,105 |
| 2021-11-09 | 16.450 | 16.450 | 16.100 | 16.200 | 14.763 | 148,934 |
| 2021-11-08 | 16.250 | 16.250 | 16.100 | 16.200 | 14.763 | 141,190 |
| 2021-11-05 | 16.150 | 16.300 | 16.100 | 16.150 | 14.718 | 157,058 |
| 2021-11-04 | 16.150 | 16.250 | 16.050 | 16.150 | 14.718 | 161,128 |
| 2021-11-03 | 16.000 | 16.150 | 15.950 | 16.000 | 14.581 | 214,531 |
| 2021-11-02 | 16.050 | 16.350 | 15.900 | 15.950 | 14.536 | 227,574 |
| 2021-11-01 | 16.100 | 16.100 | 15.900 | 16.000 | 14.581 | 171,493 |
| 2021-10-29 | 16.350 | 16.350 | 15.950 | 16.050 | 14.627 | 273,636 |
| 2021-10-28 | 16.400 | 16.400 | 16.250 | 16.350 | 14.900 | 82,716 |
| 2021-10-27 | 16.600 | 16.600 | 16.250 | 16.400 | 14.946 | 151,930 |
| 2021-10-26 | 16.550 | 16.600 | 16.450 | 16.600 | 15.128 | 161,839 |
| 2021-10-25 | 16.300 | 16.500 | 16.300 | 16.500 | 15.037 | 88,894 |
← NewerPage 21 of 21 · 1,215 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.