Formosan Rubber Group Inc. (TPE:2107)
Taiwan · Delayed Price · Currency is TWD 26.85
+0.25 (0.94%)
Sep 17, 2026, 1:30 PM CST
Formosan Rubber Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 26.60 | 26.90 | 26.55 | 26.85 | 26.85 | 0.94% | 180,048 |
| Sep 16, 2026 | 26.60 | 26.80 | 26.60 | 26.60 | 26.60 | -0.37% | 156,164 |
| Sep 15, 2026 | 26.60 | 26.85 | 26.55 | 26.70 | 26.70 | 0.38% | 202,629 |
| Sep 14, 2026 | 26.55 | 26.90 | 26.55 | 26.60 | 26.60 | -0.56% | 141,169 |
| Sep 11, 2026 | 27.05 | 27.05 | 26.70 | 26.75 | 26.75 | -1.11% | 211,838 |
| Sep 10, 2026 | 26.75 | 27.05 | 26.65 | 27.05 | 27.05 | 0.56% | 269,181 |
| Sep 9, 2026 | 26.70 | 27.15 | 26.70 | 26.90 | 26.90 | 0.56% | 319,628 |
| Sep 8, 2026 | 26.40 | 26.80 | 26.40 | 26.75 | 26.75 | 0.94% | 163,017 |
| Sep 7, 2026 | 26.85 | 26.85 | 26.35 | 26.50 | 26.50 | -1.12% | 194,425 |
| Sep 4, 2026 | 26.80 | 26.85 | 26.65 | 26.80 | 26.80 | 0.19% | 108,761 |
| Sep 3, 2026 | 26.80 | 27.10 | 26.75 | 26.75 | 26.75 | -0.56% | 211,029 |
| Sep 2, 2026 | 26.90 | 27.15 | 26.85 | 26.90 | 26.90 | -0.37% | 148,528 |
| Sep 1, 2026 | 26.70 | 27.10 | 26.70 | 27.00 | 27.00 | 0.37% | 195,544 |
| Aug 31, 2026 | 26.60 | 27.05 | 26.55 | 26.90 | 26.90 | - | 200,725 |
| Aug 28, 2026 | 27.05 | 27.15 | 26.75 | 26.90 | 26.90 | -0.55% | 309,966 |
| Aug 27, 2026 | 26.95 | 27.25 | 26.85 | 27.05 | 27.05 | 0.37% | 441,009 |
| Aug 26, 2026 | 26.70 | 27.15 | 26.55 | 26.95 | 26.95 | 0.94% | 520,217 |
| Aug 25, 2026 | 26.60 | 26.80 | 26.40 | 26.70 | 26.70 | 0.19% | 240,796 |
| Aug 24, 2026 | 26.95 | 27.10 | 26.35 | 26.65 | 26.65 | -0.37% | 349,196 |
| Aug 21, 2026 | 26.10 | 26.80 | 26.10 | 26.75 | 26.75 | 2.49% | 942,008 |
| Aug 20, 2026 | 25.95 | 26.15 | 25.95 | 26.10 | 26.10 | 0.58% | 282,986 |
| Aug 19, 2026 | 25.90 | 26.05 | 25.75 | 25.95 | 25.95 | - | 306,441 |
| Aug 18, 2026 | 25.70 | 26.10 | 25.70 | 25.95 | 25.95 | 0.78% | 328,833 |
| Aug 17, 2026 | 25.65 | 25.85 | 25.60 | 25.75 | 25.75 | 0.19% | 160,513 |
| Aug 14, 2026 | 25.60 | 25.80 | 25.60 | 25.70 | 25.70 | 0.39% | 211,139 |
| Aug 13, 2026 | 25.45 | 25.85 | 25.45 | 25.60 | 25.60 | 0.99% | 413,227 |
| Aug 12, 2026 | 25.50 | 25.75 | 25.30 | 25.35 | 25.35 | -0.59% | 213,464 |
| Aug 11, 2026 | 25.45 | 25.70 | 25.40 | 25.50 | 25.50 | 0.20% | 213,570 |
| Aug 10, 2026 | 25.70 | 25.70 | 25.40 | 25.45 | 25.45 | 0.20% | 72,588 |
| Aug 7, 2026 | 25.55 | 25.65 | 25.40 | 25.40 | 25.40 | -0.59% | 139,525 |
| Aug 6, 2026 | 25.40 | 25.65 | 25.35 | 25.55 | 25.55 | 0.59% | 211,327 |
| Aug 5, 2026 | 25.40 | 25.70 | 25.35 | 25.40 | 25.40 | - | 225,247 |
| Aug 4, 2026 | 25.30 | 25.55 | 25.20 | 25.40 | 25.40 | -0.20% | 211,573 |
| Aug 3, 2026 | 25.80 | 25.80 | 25.45 | 25.45 | 25.45 | -0.78% | 123,998 |
| Jul 31, 2026 | 25.65 | 25.95 | 25.65 | 25.65 | 25.65 | 0.39% | 228,997 |
| Jul 30, 2026 | 25.65 | 25.75 | 25.50 | 25.55 | 25.55 | -0.39% | 280,485 |
| Jul 29, 2026 | 25.75 | 25.85 | 25.20 | 25.65 | 25.65 | -0.39% | 265,339 |
| Jul 28, 2026 | 25.90 | 25.90 | 25.55 | 25.75 | 25.75 | -0.77% | 245,774 |
| Jul 27, 2026 | 25.95 | 26.00 | 25.70 | 25.95 | 25.95 | - | 158,237 |
| Jul 24, 2026 | 25.75 | 25.95 | 25.65 | 25.95 | 25.95 | 0.58% | 186,880 |
| Jul 23, 2026 | 25.90 | 25.95 | 25.65 | 25.80 | 25.80 | - | 265,184 |
| Jul 22, 2026 | 26.05 | 26.10 | 25.80 | 25.80 | 25.80 | -0.96% | 305,837 |
| Jul 21, 2026 | 25.90 | 26.10 | 25.85 | 26.05 | 26.05 | 0.97% | 202,670 |
| Jul 20, 2026 | 25.90 | 26.00 | 25.75 | 25.80 | 25.80 | 0.39% | 271,023 |
| Jul 17, 2026 | 26.05 | 26.05 | 25.65 | 25.70 | 25.70 | -1.34% | 400,570 |
| Jul 16, 2026 | 26.15 | 26.15 | 25.85 | 26.05 | 26.05 | 0.19% | 222,239 |
| Jul 15, 2026 | 26.05 | 26.20 | 25.90 | 26.00 | 26.00 | - | 358,195 |
| Jul 14, 2026 | 26.05 | 26.15 | 25.60 | 26.00 | 26.00 | 0.39% | 490,765 |
| Jul 13, 2026 | 25.75 | 26.05 | 25.75 | 25.90 | 25.90 | 1.17% | 381,520 |
| Jul 9, 2026 | 26.05 | 26.05 | 25.55 | 25.60 | 25.60 | -0.19% | 236,894 |