Hwa Fong Rubber Industrial Co., Ltd. (2109.TW) TAI
14.65
-0.05(-0.34%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.65
-0.05(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 14.6 | 14.65 | 14.65 | 14.65 | 14.55 | 78,886 |
| April 01, 2026 | 14.75 | 14.7 | 14.7 | 14.8 | 14.6 | 83,614 |
| March 31, 2026 | 14.7 | 14.65 | 14.65 | 14.75 | 14.65 | 99,731 |
| March 30, 2026 | 14.6 | 14.75 | 14.75 | 14.8 | 14.55 | 144,338 |
| March 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.55 | 166,339 |
| March 26, 2026 | 14.8 | 14.75 | 14.75 | 14.85 | 14.75 | 142,235 |
| March 25, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.1 | 161,521 |
| March 24, 2026 | 15.1 | 15.05 | 15.05 | 15.15 | 15.05 | 163,038 |
| March 23, 2026 | 15.1 | 15.15 | 15.15 | 15.15 | 15.05 | 104,988 |
| March 20, 2026 | 15.1 | 15.15 | 15.15 | 15.15 | 15 | 113,545 |
| March 19, 2026 | 15.05 | 15.1 | 15.1 | 15.15 | 15 | 162,122 |
| March 18, 2026 | 15 | 15.1 | 15.1 | 15.15 | 15 | 111,152 |
| March 17, 2026 | 15.1 | 15 | 15 | 15.1 | 15 | 58,024 |
| March 16, 2026 | 15.15 | 15.05 | 15.05 | 15.15 | 14.95 | 95,224 |
| March 13, 2026 | 15 | 15.1 | 15.1 | 15.1 | 15 | 150,502 |
| March 12, 2026 | 15 | 15 | 15 | 15.05 | 14.9 | 153,675 |
| March 11, 2026 | 14.8 | 14.85 | 14.85 | 15 | 14.7 | 65,081 |
| March 10, 2026 | 14.85 | 14.75 | 14.75 | 14.85 | 14.7 | 41,368 |
| March 09, 2026 | 14.8 | 14.7 | 14.7 | 14.85 | 14.6 | 282,048 |
| March 06, 2026 | 14.85 | 15.15 | 15.15 | 15.25 | 14.85 | 185,532 |
| March 05, 2026 | 14.9 | 14.9 | 14.9 | 14.9 | 14.75 | 135,087 |
| March 04, 2026 | 14.95 | 14.85 | 14.85 | 14.95 | 14.75 | 160,243 |
| March 03, 2026 | 15.05 | 15 | 15 | 15.05 | 14.95 | 130,821 |
| March 02, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15 | 152,424 |
| February 26, 2026 | 15.1 | 15.1 | 15.1 | 15.1 | 15 | 261,421 |
| February 25, 2026 | 15.15 | 15.1 | 15.1 | 15.2 | 15 | 146,644 |
| February 24, 2026 | 15.1 | 15.1 | 15.1 | 15.25 | 15.05 | 185,512 |
| February 23, 2026 | 14.95 | 15.05 | 15.05 | 15.1 | 14.95 | 328,753 |
| February 11, 2026 | 14.8 | 14.95 | 0 | 14.95 | 14.75 | 129,548 |
| February 10, 2026 | 14.75 | 14.8 | 0 | 14.8 | 14.75 | 97,539 |
| February 09, 2026 | 14.8 | 14.75 | 0 | 14.85 | 14.7 | 105,238 |
| February 06, 2026 | 14.8 | 14.75 | 0 | 14.8 | 14.7 | 116,315 |
| February 05, 2026 | 14.8 | 14.75 | 0 | 14.9 | 14.7 | 175,226 |
| February 04, 2026 | 14.75 | 14.8 | 0 | 14.85 | 14.75 | 100,022 |
| February 03, 2026 | 14.85 | 14.8 | 0 | 14.85 | 14.75 | 175,136 |
| February 02, 2026 | 14.9 | 14.85 | 0 | 14.9 | 14.8 | 179,757 |
| January 30, 2026 | 14.95 | 14.9 | 0 | 14.95 | 14.85 | 111,990 |
| January 29, 2026 | 14.95 | 14.95 | 0 | 14.95 | 14.85 | 145,742 |
| January 28, 2026 | 15 | 14.95 | 0 | 15.05 | 14.8 | 238,638 |
| January 27, 2026 | 15 | 15 | 0 | 15.05 | 14.95 | 86,779 |
| January 26, 2026 | 14.95 | 14.95 | 0 | 15.05 | 14.95 | 155,399 |
| January 23, 2026 | 15 | 14.95 | 0 | 15 | 14.9 | 63,812 |
| January 22, 2026 | 15 | 15 | 0 | 15 | 14.9 | 80,063 |
| January 21, 2026 | 15 | 14.95 | 0 | 15 | 14.9 | 124,719 |
| January 20, 2026 | 15 | 15 | 0 | 15.1 | 15 | 102,807 |
| January 19, 2026 | 14.95 | 15.05 | 0 | 15.05 | 14.95 | 116,327 |
| January 16, 2026 | 15.05 | 14.95 | 0 | 15.15 | 14.95 | 138,861 |
| January 15, 2026 | 15.05 | 15.05 | 0 | 15.1 | 15 | 59,330 |
| January 14, 2026 | 14.95 | 15 | 0 | 15 | 14.9 | 67,896 |
| January 13, 2026 | 14.95 | 14.95 | 0 | 15 | 14.95 | 65,558 |
| January 12, 2026 | 14.95 | 15 | 0 | 15.05 | 14.95 | 213,265 |
| January 09, 2026 | 15 | 14.95 | 0 | 15 | 14.9 | 80,061 |
| January 08, 2026 | 14.95 | 14.95 | 0 | 15.05 | 14.95 | 83,470 |
| January 07, 2026 | 15 | 14.95 | 0 | 15 | 14.85 | 113,842 |
| January 06, 2026 | 14.95 | 14.95 | 0 | 15 | 14.9 | 63,374 |
| January 05, 2026 | 14.95 | 14.95 | 0 | 15 | 14.8 | 209,886 |
| January 02, 2026 | 15.15 | 15 | 0 | 15.15 | 14.9 | 96,546 |
| December 31, 2025 | 14.95 | 14.95 | 0 | 15 | 14.9 | 37,928 |
| December 30, 2025 | 14.95 | 14.9 | 0 | 15 | 14.9 | 140,283 |
| December 29, 2025 | 15.05 | 14.95 | 0 | 15.05 | 14.9 | 157,523 |