Formosan Rubber Group Inc. (TPE:2107)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.15 (-0.59%)
Aug 7, 2026, 1:30 PM CST
Formosan Rubber Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 25.55 | 25.65 | 25.45 | 25.45 | 25.45 | -0.39% | 122,900 |
| 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% | 245,374 |
| Jul 27, 2026 | 25.95 | 26.00 | 25.70 | 25.95 | 25.95 | - | 156,796 |
| 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 | - | 264,072 |
| Jul 22, 2026 | 26.05 | 26.10 | 25.80 | 25.80 | 25.80 | -0.96% | 304,562 |
| 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% | 397,454 |
| 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 |
| Jul 8, 2026 | 25.65 | 25.80 | 25.60 | 25.65 | 25.65 | - | 179,858 |
| Jul 7, 2026 | 25.95 | 25.95 | 25.50 | 25.65 | 25.65 | -0.77% | 361,519 |
| Jul 6, 2026 | 25.95 | 26.00 | 25.70 | 25.85 | 25.85 | 0.19% | 189,644 |
| Jul 3, 2026 | 25.75 | 26.10 | 25.75 | 25.80 | 25.80 | 0.19% | 582,996 |
| Jul 2, 2026 | 25.75 | 25.85 | 25.70 | 25.75 | 25.75 | - | 220,615 |
| Jul 1, 2026 | 25.55 | 25.90 | 25.50 | 25.75 | 25.75 | 0.78% | 154,481 |
| Jun 30, 2026 | 25.50 | 25.70 | 25.45 | 25.55 | 25.55 | 0.59% | 188,734 |
| Jun 29, 2026 | 25.40 | 25.70 | 25.35 | 25.40 | 25.40 | - | 330,192 |
| Jun 26, 2026 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -1.93% | 553,594 |
| Jun 25, 2026 | 25.95 | 26.05 | 25.70 | 25.90 | 25.90 | 0.19% | 357,031 |
| Jun 24, 2026 | 25.60 | 25.95 | 25.40 | 25.85 | 25.85 | 1.37% | 552,681 |
| Jun 23, 2026 | 25.75 | 25.75 | 25.40 | 25.50 | 25.50 | -0.97% | 287,711 |
| Jun 22, 2026 | 25.55 | 25.80 | 25.30 | 25.75 | 25.75 | 1.38% | 542,955 |
| Jun 18, 2026 | 25.45 | 25.50 | 25.30 | 25.40 | 25.40 | 0.79% | 424,346 |
| Jun 17, 2026 | 25.35 | 25.40 | 25.10 | 25.20 | 25.20 | -0.59% | 400,961 |
| Jun 16, 2026 | 25.40 | 25.40 | 25.10 | 25.35 | 25.35 | 0.60% | 212,322 |
| Jun 15, 2026 | 25.50 | 25.55 | 25.05 | 25.20 | 25.20 | 0.60% | 728,337 |
| Jun 12, 2026 | 26.10 | 26.55 | 26.10 | 26.45 | 25.05 | 2.32% | 1,502,824 |
| Jun 11, 2026 | 25.90 | 26.00 | 25.85 | 25.85 | 24.48 | - | 533,025 |
| Jun 10, 2026 | 25.50 | 25.90 | 25.45 | 25.85 | 24.48 | 0.58% | 496,316 |
| Jun 9, 2026 | 25.50 | 25.80 | 25.50 | 25.70 | 24.34 | 0.78% | 468,346 |
| Jun 8, 2026 | 25.25 | 25.70 | 25.20 | 25.50 | 24.15 | -1.92% | 388,455 |
| Jun 5, 2026 | 25.90 | 26.10 | 25.85 | 26.00 | 24.62 | -0.19% | 246,132 |
| Jun 4, 2026 | 25.90 | 26.15 | 25.85 | 26.05 | 24.67 | 0.58% | 551,335 |
| Jun 3, 2026 | 25.70 | 25.95 | 25.60 | 25.90 | 24.53 | 1.17% | 339,327 |
| Jun 2, 2026 | 25.50 | 25.70 | 25.45 | 25.60 | 24.24 | -0.19% | 254,987 |
| Jun 1, 2026 | 25.30 | 25.65 | 25.25 | 25.65 | 24.29 | 1.79% | 382,480 |
| May 29, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 23.87 | 1.61% | 165,808 |
| May 28, 2026 | 24.85 | 24.85 | 24.60 | 24.80 | 23.49 | 0.20% | 168,984 |