Formosan Rubber Group Inc. (TPE:2107)
Taiwan · Delayed Price · Currency is TWD 25.80
-0.20 (-0.77%)
Apr 21, 2026, 1:30 PM CST
Formosan Rubber Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 26.05 | 26.15 | 25.90 | 25.95 | 25.95 | -0.19% | 256,671 |
| Apr 20, 2026 | 25.95 | 26.05 | 25.90 | 26.00 | 26.00 | -0.19% | 247,464 |
| Apr 17, 2026 | 26.10 | 26.20 | 25.90 | 26.05 | 26.05 | -0.19% | 396,437 |
| Apr 16, 2026 | 25.85 | 26.20 | 25.85 | 26.10 | 26.10 | 1.16% | 454,028 |
| Apr 15, 2026 | 25.80 | 25.90 | 25.70 | 25.80 | 25.80 | - | 308,077 |
| Apr 14, 2026 | 25.65 | 25.85 | 25.60 | 25.80 | 25.80 | 0.58% | 287,302 |
| Apr 13, 2026 | 25.60 | 25.75 | 25.45 | 25.65 | 25.65 | 0.20% | 462,756 |
| Apr 10, 2026 | 25.55 | 25.65 | 25.45 | 25.60 | 25.60 | - | 197,143 |
| Apr 9, 2026 | 25.40 | 25.65 | 25.35 | 25.60 | 25.60 | 0.79% | 210,716 |
| Apr 8, 2026 | 25.35 | 25.50 | 25.30 | 25.40 | 25.40 | - | 180,270 |
| Apr 7, 2026 | 25.35 | 25.40 | 25.20 | 25.40 | 25.40 | - | 105,593 |
| Apr 2, 2026 | 25.75 | 25.75 | 25.30 | 25.40 | 25.40 | 0.20% | 175,583 |
| Apr 1, 2026 | 25.20 | 25.40 | 25.15 | 25.35 | 25.35 | 0.80% | 135,922 |
| Mar 31, 2026 | 25.35 | 25.35 | 25.15 | 25.15 | 25.15 | -0.98% | 186,052 |
| Mar 30, 2026 | 25.30 | 25.45 | 25.15 | 25.40 | 25.40 | 0.59% | 239,561 |
| Mar 27, 2026 | 25.30 | 25.40 | 25.25 | 25.25 | 25.25 | - | 375,472 |
| Mar 26, 2026 | 25.30 | 25.40 | 25.20 | 25.25 | 25.25 | - | 407,405 |
| Mar 25, 2026 | 25.25 | 25.30 | 25.10 | 25.25 | 25.25 | 1.00% | 166,043 |
| Mar 24, 2026 | 25.10 | 25.10 | 24.95 | 25.00 | 25.00 | -0.20% | 93,168 |
| Mar 23, 2026 | 24.95 | 25.10 | 24.50 | 25.05 | 25.05 | -0.40% | 293,043 |
| Mar 20, 2026 | 25.00 | 25.20 | 25.00 | 25.15 | 25.15 | 0.20% | 114,622 |
| Mar 19, 2026 | 25.00 | 25.20 | 24.90 | 25.10 | 25.10 | - | 233,077 |
| Mar 18, 2026 | 25.15 | 25.15 | 25.00 | 25.10 | 25.10 | - | 331,582 |
| Mar 17, 2026 | 25.00 | 25.15 | 25.00 | 25.10 | 25.10 | 0.40% | 293,652 |
| Mar 16, 2026 | 24.95 | 25.15 | 24.90 | 25.00 | 25.00 | - | 281,632 |
| Mar 13, 2026 | 24.85 | 25.05 | 24.80 | 25.00 | 25.00 | - | 448,420 |
| Mar 12, 2026 | 24.90 | 25.05 | 24.90 | 25.00 | 25.00 | -0.20% | 194,220 |
| Mar 11, 2026 | 24.95 | 25.30 | 24.90 | 25.05 | 25.05 | 0.80% | 334,361 |
| Mar 10, 2026 | 25.10 | 25.10 | 24.75 | 24.85 | 24.85 | -0.20% | 209,329 |
| Mar 9, 2026 | 25.00 | 25.05 | 24.70 | 24.90 | 24.90 | -1.78% | 258,384 |
| Mar 6, 2026 | 25.05 | 25.40 | 25.05 | 25.35 | 25.35 | 0.60% | 108,610 |
| Mar 5, 2026 | 25.30 | 25.30 | 25.15 | 25.20 | 25.20 | 0.80% | 319,105 |
| Mar 4, 2026 | 25.30 | 25.30 | 24.95 | 25.00 | 25.00 | -1.96% | 340,954 |
| Mar 3, 2026 | 25.60 | 25.70 | 25.40 | 25.50 | 25.50 | -0.58% | 176,580 |
| Mar 2, 2026 | 25.85 | 25.85 | 25.45 | 25.65 | 25.65 | -0.77% | 144,180 |
| Feb 26, 2026 | 25.75 | 25.85 | 25.60 | 25.85 | 25.85 | 0.58% | 293,267 |
| Feb 25, 2026 | 25.60 | 25.90 | 25.55 | 25.70 | 25.70 | 0.39% | 253,912 |
| Feb 24, 2026 | 25.55 | 25.65 | 25.35 | 25.60 | 25.60 | 0.20% | 283,093 |
| Feb 23, 2026 | 25.70 | 25.70 | 25.30 | 25.55 | 25.55 | 1.19% | 316,846 |
| Feb 11, 2026 | 25.10 | 25.30 | 25.00 | 25.25 | 25.25 | 0.60% | 189,035 |
| Feb 10, 2026 | 24.90 | 25.20 | 24.85 | 25.10 | 25.10 | 0.80% | 174,238 |
| Feb 9, 2026 | 24.90 | 25.00 | 24.85 | 24.90 | 24.90 | 0.81% | 81,427 |
| Feb 6, 2026 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | -0.40% | 167,872 |
| Feb 5, 2026 | 24.85 | 25.00 | 24.80 | 24.80 | 24.80 | -0.20% | 77,354 |
| Feb 4, 2026 | 24.70 | 24.95 | 24.70 | 24.85 | 24.85 | 0.20% | 95,208 |
| Feb 3, 2026 | 24.80 | 24.90 | 24.75 | 24.80 | 24.80 | - | 122,677 |
| Feb 2, 2026 | 24.95 | 24.95 | 24.75 | 24.80 | 24.80 | -0.80% | 204,078 |
| Jan 30, 2026 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | -0.40% | 156,111 |
| Jan 29, 2026 | 25.25 | 25.25 | 24.95 | 25.10 | 25.10 | -0.59% | 210,017 |
| Jan 28, 2026 | 25.25 | 25.50 | 25.20 | 25.25 | 25.25 | -0.59% | 320,682 |