Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan · Delayed Price · Currency is TWD 15.00
+0.05 (0.33%)
Jan 22, 2026, 1:35 PM CST
TPE:2109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 15.05 | 15.20 | 15.05 | 15.10 | 15.10 | - | 61,472 |
| Dec 11, 2025 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | - | 107,174 |
| Dec 10, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 59,599 |
| Dec 9, 2025 | 15.20 | 15.20 | 15.15 | 15.20 | 15.20 | - | 67,351 |
| Dec 8, 2025 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | - | 44,517 |
| Dec 5, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -0.65% | 47,435 |
| Dec 4, 2025 | 15.40 | 15.45 | 15.20 | 15.30 | 15.30 | -0.65% | 71,784 |
| Dec 3, 2025 | 15.35 | 15.50 | 15.35 | 15.40 | 15.40 | 0.33% | 60,995 |
| Dec 2, 2025 | 15.25 | 15.45 | 15.25 | 15.35 | 15.35 | 0.33% | 119,883 |
| Dec 1, 2025 | 15.35 | 15.35 | 15.20 | 15.30 | 15.30 | 0.33% | 58,908 |
| Nov 28, 2025 | 15.20 | 15.35 | 15.20 | 15.25 | 15.25 | 0.33% | 95,531 |
| Nov 27, 2025 | 15.20 | 15.25 | 15.00 | 15.20 | 15.20 | - | 178,090 |
| Nov 26, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.33% | 135,171 |
| Nov 25, 2025 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | -0.33% | 29,880 |
| Nov 24, 2025 | 15.35 | 15.35 | 15.00 | 15.20 | 15.20 | - | 254,301 |
| Nov 21, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -0.98% | 171,115 |
| Nov 20, 2025 | 15.25 | 15.35 | 15.15 | 15.35 | 15.35 | 0.66% | 76,582 |
| Nov 19, 2025 | 15.20 | 15.25 | 15.00 | 15.25 | 15.25 | 0.33% | 145,200 |
| Nov 18, 2025 | 15.30 | 15.30 | 15.05 | 15.20 | 15.20 | 0.33% | 72,135 |
| Nov 17, 2025 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | -3.19% | 151,538 |
| Nov 14, 2025 | 15.40 | 15.85 | 15.35 | 15.65 | 15.65 | 0.64% | 143,641 |
| Nov 13, 2025 | 15.20 | 15.65 | 15.20 | 15.55 | 15.55 | 2.64% | 285,497 |
| Nov 12, 2025 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | -0.66% | 102,922 |
| Nov 11, 2025 | 15.05 | 15.30 | 15.05 | 15.25 | 15.25 | 1.67% | 149,509 |