Formosan Rubber Group Inc. (TPE:2107)
Taiwan · Delayed Price · Currency is TWD 25.95
-0.10 (-0.38%)
Jun 5, 2026, 12:30 PM CST
Formosan Rubber Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 25.90 | 26.15 | 25.85 | 26.05 | 26.05 | 0.58% | 551,335 |
| Jun 3, 2026 | 25.70 | 25.95 | 25.60 | 25.90 | 25.90 | 1.17% | 336,624 |
| Jun 2, 2026 | 25.50 | 25.70 | 25.45 | 25.60 | 25.60 | -0.19% | 253,171 |
| Jun 1, 2026 | 25.30 | 25.65 | 25.25 | 25.65 | 25.65 | 1.79% | 382,480 |
| May 29, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | 165,808 |
| May 28, 2026 | 24.85 | 24.85 | 24.60 | 24.80 | 24.80 | 0.20% | 167,697 |
| May 27, 2026 | 24.80 | 24.80 | 24.60 | 24.75 | 24.75 | -0.20% | 360,266 |
| May 26, 2026 | 24.90 | 24.90 | 24.70 | 24.80 | 24.80 | -0.40% | 290,192 |
| May 25, 2026 | 25.25 | 25.25 | 24.85 | 24.90 | 24.90 | -1.39% | 504,764 |
| May 22, 2026 | 25.25 | 25.40 | 25.20 | 25.25 | 25.25 | - | 288,058 |
| May 21, 2026 | 25.10 | 25.35 | 25.10 | 25.25 | 25.25 | 0.20% | 248,828 |
| May 20, 2026 | 25.15 | 25.30 | 25.10 | 25.20 | 25.20 | -0.20% | 215,419 |
| May 19, 2026 | 24.85 | 25.30 | 24.85 | 25.25 | 25.25 | 1.61% | 187,493 |
| May 18, 2026 | 25.10 | 25.20 | 24.80 | 24.85 | 24.85 | -1.39% | 422,377 |
| May 15, 2026 | 25.55 | 25.55 | 25.10 | 25.20 | 25.20 | -0.98% | 507,728 |
| May 14, 2026 | 25.35 | 25.60 | 25.35 | 25.45 | 25.45 | 0.79% | 367,215 |
| May 13, 2026 | 25.95 | 25.95 | 25.25 | 25.25 | 25.25 | -2.70% | 950,034 |
| May 12, 2026 | 26.05 | 26.15 | 25.95 | 25.95 | 25.95 | -0.38% | 273,621 |
| May 11, 2026 | 26.10 | 26.20 | 26.05 | 26.05 | 26.05 | -0.19% | 177,572 |
| May 8, 2026 | 26.50 | 26.55 | 26.10 | 26.10 | 26.10 | -1.51% | 304,467 |
| May 7, 2026 | 26.05 | 26.50 | 26.05 | 26.50 | 26.50 | 1.53% | 541,723 |
| May 6, 2026 | 26.20 | 26.30 | 26.00 | 26.10 | 26.10 | - | 261,697 |
| May 5, 2026 | 26.15 | 26.20 | 26.00 | 26.10 | 26.10 | -0.38% | 159,404 |
| May 4, 2026 | 26.35 | 26.50 | 26.15 | 26.20 | 26.20 | -0.19% | 401,700 |
| Apr 30, 2026 | 26.15 | 26.30 | 26.05 | 26.25 | 26.25 | 0.38% | 248,067 |
| Apr 29, 2026 | 26.15 | 26.40 | 26.05 | 26.15 | 26.15 | - | 307,067 |
| Apr 28, 2026 | 26.10 | 26.20 | 25.90 | 26.15 | 26.15 | 0.77% | 272,713 |
| Apr 27, 2026 | 25.90 | 26.00 | 25.70 | 25.95 | 25.95 | -0.19% | 296,583 |
| Apr 24, 2026 | 26.00 | 26.30 | 25.90 | 26.00 | 26.00 | -0.76% | 553,006 |
| Apr 23, 2026 | 26.45 | 26.45 | 26.05 | 26.20 | 26.20 | -0.19% | 529,713 |
| Apr 22, 2026 | 25.85 | 26.30 | 25.85 | 26.25 | 26.25 | 1.74% | 591,480 |
| Apr 21, 2026 | 26.05 | 26.15 | 25.80 | 25.80 | 25.80 | -0.77% | 327,654 |
| 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 |