Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan · Delayed Price · Currency is TWD 15.15
+0.25 (1.68%)
At close: Mar 6, 2026
TPE:2109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.85 | 15.25 | 14.85 | 15.15 | 15.15 | 1.68% | 202,534 |
| Mar 5, 2026 | 14.90 | 14.90 | 14.75 | 14.90 | 14.90 | 0.34% | 135,087 |
| Mar 4, 2026 | 14.95 | 14.95 | 14.75 | 14.85 | 14.85 | -1.00% | 176,251 |
| Mar 3, 2026 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | -0.99% | 139,821 |
| Mar 2, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | 0.33% | 152,424 |
| Feb 26, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 261,421 |
| Feb 25, 2026 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | - | 146,594 |
| Feb 24, 2026 | 15.10 | 15.25 | 15.05 | 15.10 | 15.10 | 0.33% | 185,512 |
| Feb 23, 2026 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | 0.67% | 328,753 |
| Feb 11, 2026 | 14.80 | 14.95 | 14.75 | 14.95 | 14.95 | 1.01% | 129,548 |
| Feb 10, 2026 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 0.34% | 97,449 |
| Feb 9, 2026 | 14.80 | 14.85 | 14.70 | 14.75 | 14.75 | - | 105,238 |
| Feb 6, 2026 | 14.80 | 14.80 | 14.70 | 14.75 | 14.75 | - | 116,315 |
| Feb 5, 2026 | 14.80 | 14.90 | 14.70 | 14.75 | 14.75 | -0.34% | 175,226 |
| Feb 4, 2026 | 14.75 | 14.85 | 14.75 | 14.80 | 14.80 | - | 100,022 |
| Feb 3, 2026 | 14.85 | 14.85 | 14.75 | 14.80 | 14.80 | -0.34% | 175,136 |
| Feb 2, 2026 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | -0.34% | 179,757 |
| Jan 30, 2026 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | -0.33% | 111,990 |
| Jan 29, 2026 | 14.95 | 14.95 | 14.85 | 14.95 | 14.95 | - | 145,742 |
| Jan 28, 2026 | 15.00 | 15.05 | 14.80 | 14.95 | 14.95 | -0.33% | 238,638 |
| Jan 27, 2026 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | 0.33% | 86,727 |
| Jan 26, 2026 | 14.95 | 15.05 | 14.95 | 14.95 | 14.95 | - | 155,399 |
| Jan 23, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 63,812 |
| Jan 22, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.33% | 80,063 |
| Jan 21, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 124,719 |
| Jan 20, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 102,807 |
| Jan 19, 2026 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | 0.67% | 116,327 |
| Jan 16, 2026 | 15.05 | 15.15 | 14.95 | 14.95 | 14.95 | -0.66% | 138,861 |
| Jan 15, 2026 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | 0.33% | 59,330 |
| Jan 14, 2026 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 0.33% | 67,896 |
| Jan 13, 2026 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 65,558 |
| Jan 12, 2026 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | 0.33% | 213,265 |
| Jan 9, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | - | 80,061 |
| Jan 8, 2026 | 14.95 | 15.05 | 14.95 | 14.95 | 14.95 | - | 83,470 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | - | 113,842 |
| Jan 6, 2026 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | - | 63,374 |
| Jan 5, 2026 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | -0.33% | 209,886 |
| Jan 2, 2026 | 15.15 | 15.15 | 14.90 | 15.00 | 15.00 | 0.33% | 96,546 |
| Dec 31, 2025 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | 0.34% | 37,928 |
| Dec 30, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 140,283 |
| Dec 29, 2025 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | -0.33% | 157,523 |
| Dec 26, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | - | 124,089 |
| Dec 24, 2025 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 61,078 |
| Dec 23, 2025 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | - | 75,300 |
| Dec 22, 2025 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | - | 49,369 |
| Dec 19, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 66,150 |
| Dec 18, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | - | 75,410 |
| Dec 17, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 70,301 |
| Dec 16, 2025 | 15.05 | 15.15 | 14.95 | 15.05 | 15.05 | -0.33% | 178,772 |
| Dec 15, 2025 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | - | 43,383 |