Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan · Delayed Price · Currency is TWD 14.40
+0.05 (0.35%)
Oct 28, 2026, 1:30 PM CST
TPE:2109 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 14.35 | 14.40 | 14.30 | 14.40 | 14.40 | 0.35% | 66,412 |
| Oct 27, 2026 | 14.30 | 14.40 | 14.30 | 14.35 | 14.35 | 0.70% | 37,365 |
| Oct 22, 2026 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -0.35% | 69,987 |
| Oct 21, 2026 | 14.35 | 14.40 | 14.30 | 14.30 | 14.30 | - | 243,412 |
| Oct 20, 2026 | 14.30 | 14.30 | 14.25 | 14.30 | 14.30 | -0.35% | 75,878 |
| Oct 19, 2026 | 14.45 | 14.45 | 14.25 | 14.35 | 14.35 | -0.69% | 170,454 |
| Oct 16, 2026 | 14.30 | 14.45 | 14.25 | 14.45 | 14.45 | 1.40% | 477,054 |
| Oct 15, 2026 | 14.40 | 14.45 | 14.25 | 14.25 | 14.25 | -1.04% | 368,837 |
| Oct 14, 2026 | 14.30 | 14.45 | 14.30 | 14.40 | 14.40 | 1.05% | 207,580 |
| Oct 13, 2026 | 14.30 | 14.35 | 14.25 | 14.25 | 14.25 | -0.70% | 66,496 |
| Oct 12, 2026 | 14.35 | 14.35 | 14.20 | 14.35 | 14.35 | 0.35% | 81,023 |
| Oct 8, 2026 | 14.25 | 14.35 | 14.20 | 14.30 | 14.30 | -0.35% | 73,101 |
| Oct 7, 2026 | 14.30 | 14.35 | 14.25 | 14.35 | 14.35 | 0.70% | 194,307 |
| Oct 6, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | - | 116,931 |
| Oct 5, 2026 | 14.40 | 14.45 | 14.25 | 14.25 | 14.25 | -0.70% | 125,006 |
| Oct 2, 2026 | 14.40 | 14.50 | 14.25 | 14.35 | 14.35 | -0.35% | 139,792 |
| Oct 1, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 72,070 |
| Sep 30, 2026 | 14.45 | 14.45 | 14.20 | 14.40 | 14.40 | 0.35% | 166,561 |
| Sep 29, 2026 | 14.65 | 14.65 | 14.35 | 14.35 | 14.35 | -1.03% | 311,170 |
| Sep 24, 2026 | 15.00 | 15.10 | 14.85 | 15.00 | 14.50 | 1.01% | 392,021 |
| Sep 23, 2026 | 14.80 | 14.90 | 14.75 | 14.85 | 14.36 | 0.34% | 220,388 |
| Sep 22, 2026 | 14.85 | 14.85 | 14.75 | 14.80 | 14.31 | 0.34% | 30,308 |
| Sep 21, 2026 | 14.80 | 14.85 | 14.70 | 14.75 | 14.26 | 0.34% | 38,425 |
| Sep 18, 2026 | 14.95 | 14.95 | 14.65 | 14.70 | 14.21 | -0.68% | 171,350 |
| Sep 17, 2026 | 14.85 | 14.85 | 14.75 | 14.80 | 14.31 | 0.68% | 27,865 |
| Sep 16, 2026 | 14.75 | 14.75 | 14.65 | 14.70 | 14.21 | - | 57,464 |
| Sep 15, 2026 | 14.85 | 15.00 | 14.65 | 14.70 | 14.21 | -0.34% | 136,987 |
| Sep 14, 2026 | 14.70 | 14.85 | 14.70 | 14.75 | 14.26 | 0.34% | 64,116 |
| Sep 11, 2026 | 14.75 | 14.85 | 14.60 | 14.70 | 14.21 | -0.34% | 154,542 |
| Sep 10, 2026 | 14.85 | 14.85 | 14.75 | 14.75 | 14.26 | -1.01% | 49,585 |
| Sep 9, 2026 | 14.90 | 14.95 | 14.80 | 14.90 | 14.40 | -0.33% | 63,680 |
| Sep 8, 2026 | 14.90 | 14.95 | 14.85 | 14.95 | 14.45 | 0.34% | 46,841 |
| Sep 7, 2026 | 14.80 | 14.90 | 14.75 | 14.90 | 14.40 | 0.68% | 170,419 |
| Sep 4, 2026 | 14.85 | 14.90 | 14.80 | 14.80 | 14.31 | - | 56,407 |
| Sep 3, 2026 | 14.75 | 14.85 | 14.70 | 14.80 | 14.31 | 0.34% | 177,726 |
| Sep 2, 2026 | 14.80 | 14.85 | 14.70 | 14.75 | 14.26 | -0.34% | 130,399 |
| Sep 1, 2026 | 14.80 | 14.85 | 14.75 | 14.80 | 14.31 | - | 196,549 |
| Aug 31, 2026 | 14.80 | 14.85 | 14.75 | 14.80 | 14.31 | - | 83,142 |
| Aug 28, 2026 | 14.90 | 14.90 | 14.75 | 14.80 | 14.31 | - | 40,453 |
| Aug 27, 2026 | 14.85 | 14.90 | 14.80 | 14.80 | 14.31 | -0.34% | 109,650 |
| Aug 26, 2026 | 14.75 | 14.90 | 14.75 | 14.85 | 14.36 | 0.68% | 80,898 |
| Aug 25, 2026 | 14.85 | 14.85 | 14.75 | 14.75 | 14.26 | -0.67% | 46,111 |
| Aug 24, 2026 | 14.85 | 14.90 | 14.80 | 14.85 | 14.36 | - | 52,388 |
| Aug 21, 2026 | 14.70 | 14.85 | 14.70 | 14.85 | 14.36 | 0.34% | 95,650 |
| Aug 20, 2026 | 14.65 | 14.80 | 14.65 | 14.80 | 14.31 | 1.72% | 96,138 |
| Aug 19, 2026 | 14.55 | 14.70 | 14.55 | 14.55 | 14.07 | -0.34% | 57,614 |
| Aug 18, 2026 | 14.65 | 14.70 | 14.60 | 14.60 | 14.11 | -0.34% | 57,653 |
| Aug 17, 2026 | 14.70 | 14.75 | 14.65 | 14.65 | 14.16 | -0.34% | 94,355 |
| Aug 14, 2026 | 14.75 | 14.75 | 14.65 | 14.70 | 14.21 | -0.34% | 82,316 |
| Aug 13, 2026 | 14.90 | 14.90 | 14.70 | 14.75 | 14.26 | - | 76,614 |