Hwa Fong Rubber Industrial Co., Ltd. - 2109.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.9	15.75	15.75	15.95	15.55	197,963
September 25, 2025	15.85	15.9	15.9	16	15.85	167,725
September 24, 2025	16.5	16.35	15.85	16.5	16.25	514,117
September 23, 2025	16.45	16.45	15.95	16.5	16.4	134,730
September 22, 2025	16.4	16.45	15.95	16.5	16.4	120,332
September 19, 2025	16.45	16.4	16.4	16.5	16.4	85,067
September 18, 2025	16.45	16.4	16.4	16.5	16.4	87,125
September 17, 2025	16.5	16.4	16.4	16.5	16.35	83,243
September 16, 2025	16.5	16.45	16.45	16.5	16.4	99,205
September 15, 2025	16.55	16.45	16.45	16.65	16.45	103,030
September 12, 2025	16.45	16.55	16.55	16.6	16.45	103,452
September 11, 2025	16.55	16.5	16.5	16.6	16.4	149,979
September 10, 2025	16.55	16.7	16.7	16.7	16.55	88,297
September 09, 2025	16.5	16.6	16.6	16.7	16.5	122,858
September 08, 2025	16.55	16.7	16.7	16.75	16.5	145,933
September 05, 2025	16.45	16.55	16.55	16.65	16.4	203,522
September 04, 2025	16.35	16.4	16.4	16.5	16.35	68,360
September 03, 2025	16.3	16.3	16.3	16.35	16.3	55,537
September 02, 2025	16.35	16.3	16.3	16.45	16.2	79,347
September 01, 2025	16.25	16.25	16.25	16.3	16.25	50,690
August 29, 2025	16.25	16.3	16.3	16.4	16.25	63,866
August 28, 2025	16.25	16.25	16.25	16.3	16.2	105,138
August 27, 2025	16.25	16.25	16.25	16.3	16.25	99,368
August 26, 2025	16.3	16.25	16.25	16.4	16.25	80,224
August 25, 2025	16.25	16.35	16.35	16.45	16.25	94,580
August 22, 2025	16.25	16.25	16.25	16.45	16.25	101,704
August 21, 2025	16.3	16.3	16.3	16.35	16.3	65,731
August 20, 2025	16.4	16.3	16.3	16.45	16.2	143,361
August 19, 2025	16.35	16.35	16.35	16.45	16.35	83,377
August 18, 2025	16.4	16.35	16.35	16.4	16.3	90,314
August 15, 2025	16.3	16.35	16.35	16.35	16.25	61,889
August 14, 2025	16.3	16.3	16.3	16.35	16.25	104,319
August 13, 2025	16.2	16.3	16.3	16.35	16.2	131,604
August 12, 2025	16.2	16.3	16.3	16.35	16.15	81,854
August 11, 2025	16.35	16.25	16.25	16.35	16.2	44,207
August 08, 2025	16.35	16.35	16.35	16.4	16.3	40,120
August 07, 2025	16.25	16.45	16.45	16.45	16.25	80,889
August 06, 2025	16.35	16.3	16.3	16.4	16.25	76,488
August 05, 2025	16.2	16.3	16.3	16.3	16.2	40,435
August 04, 2025	16.3	16.2	16.2	16.3	16.1	35,050
August 01, 2025	16.1	16.2	16.2	16.25	16	115,300
July 31, 2025	16.25	16.2	16.2	16.3	16.15	110,198
July 30, 2025	16.25	16.2	16.2	16.3	16.2	78,970
July 29, 2025	16.3	16.25	16.25	16.4	16.25	33,252
July 28, 2025	16.35	16.3	16.3	16.35	16.25	53,224
July 25, 2025	16.35	16.35	16.35	16.45	16.25	63,528
July 24, 2025	16.35	16.25	16.25	16.4	16.25	68,471
July 23, 2025	16.2	16.3	16.3	16.45	16.15	46,846
July 22, 2025	16.35	16.2	16.2	16.35	16.2	111,151
July 21, 2025	16.6	16.35	16.35	16.6	16.3	115,885
July 18, 2025	16.4	16.4	16.4	16.55	16.4	67,168
July 17, 2025	16.4	16.45	16.45	16.5	16.4	62,062
July 16, 2025	16.3	16.4	16.4	16.45	16.25	86,986
July 15, 2025	16.1	16.35	16.35	16.35	16.05	136,726
July 14, 2025	16.3	16.15	16.15	16.3	16.15	190,940
July 11, 2025	16.35	16.3	16.3	16.4	16.3	60,093
July 10, 2025	16.45	16.35	16.35	16.55	16.35	74,275
July 09, 2025	16.6	16.55	16.55	16.6	16.5	50,044
July 08, 2025	16.3	16.5	16.5	16.5	16.3	86,789
July 07, 2025	16.5	16.4	16.4	16.7	16.4	101,551

Hwa Fong Rubber Industrial Co., Ltd. (2109.TW) TAI