Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan · Delayed Price · Currency is TWD 14.80
+0.05 (0.34%)
Jul 9, 2026, 1:30 PM CST
TPE:2109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.85 | 14.85 | 14.70 | 14.75 | - | - | 57,296 |
| Jul 8, 2026 | 14.80 | 14.90 | 14.75 | 14.75 | 14.75 | -0.67% | 98,048 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | -0.67% | 163,065 |
| Jul 6, 2026 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | - | 345,313 |
| Jul 3, 2026 | 14.70 | 15.15 | 14.70 | 14.95 | 14.95 | 1.70% | 619,001 |
| Jul 2, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | 0.34% | 176,575 |
| Jul 1, 2026 | 14.60 | 15.05 | 14.60 | 14.65 | 14.65 | 0.69% | 266,474 |
| Jun 30, 2026 | 14.50 | 14.55 | 14.40 | 14.55 | 14.55 | 0.34% | 286,033 |
| Jun 29, 2026 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | - | 42,891 |
| Jun 26, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | -0.34% | 125,739 |
| Jun 25, 2026 | 14.65 | 14.65 | 14.50 | 14.55 | 14.55 | -0.34% | 148,682 |
| Jun 24, 2026 | 14.45 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 138,411 |
| Jun 23, 2026 | 14.55 | 14.55 | 14.40 | 14.50 | 14.50 | -0.34% | 147,321 |
| Jun 22, 2026 | 14.65 | 14.65 | 14.45 | 14.55 | 14.55 | -0.68% | 175,172 |
| Jun 18, 2026 | 14.60 | 14.65 | 14.50 | 14.65 | 14.65 | 0.34% | 119,114 |
| Jun 17, 2026 | 14.45 | 14.60 | 14.40 | 14.60 | 14.60 | 1.04% | 189,467 |
| Jun 16, 2026 | 14.60 | 14.60 | 14.45 | 14.45 | 14.45 | -0.69% | 194,220 |
| Jun 15, 2026 | 14.55 | 14.75 | 14.50 | 14.55 | 14.55 | 1.04% | 374,114 |
| Jun 12, 2026 | 14.35 | 14.50 | 14.30 | 14.40 | 14.40 | 0.35% | 164,017 |
| Jun 11, 2026 | 14.20 | 14.35 | 14.15 | 14.35 | 14.35 | 1.41% | 134,994 |
| Jun 10, 2026 | 14.25 | 14.30 | 14.15 | 14.15 | 14.15 | -1.05% | 79,659 |
| Jun 9, 2026 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | 0.70% | 106,094 |
| Jun 8, 2026 | 14.45 | 14.45 | 14.15 | 14.20 | 14.20 | -2.41% | 179,798 |
| Jun 5, 2026 | 14.70 | 14.70 | 14.45 | 14.55 | 14.55 | -0.68% | 201,514 |
| Jun 4, 2026 | 14.55 | 14.75 | 14.50 | 14.65 | 14.65 | 1.38% | 337,919 |
| Jun 3, 2026 | 14.35 | 14.50 | 14.25 | 14.45 | 14.45 | 1.05% | 411,095 |
| Jun 2, 2026 | 14.10 | 14.45 | 14.05 | 14.30 | 14.30 | 1.78% | 392,178 |
| Jun 1, 2026 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | -0.35% | 221,464 |
| May 29, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 232,265 |
| May 28, 2026 | 14.05 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 181,007 |
| May 27, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 205,652 |
| May 26, 2026 | 13.95 | 14.15 | 13.95 | 14.10 | 14.10 | 1.08% | 136,814 |
| May 25, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | 203,647 |
| May 22, 2026 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | - | 124,140 |
| May 21, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 167,575 |
| May 20, 2026 | 14.00 | 14.00 | 13.85 | 13.90 | 13.90 | -0.71% | 53,313 |
| May 19, 2026 | 13.90 | 14.15 | 13.90 | 14.00 | 14.00 | 0.72% | 144,416 |
| May 18, 2026 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | -0.71% | 170,320 |
| May 15, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | - | 146,484 |
| May 14, 2026 | 14.10 | 14.15 | 14.00 | 14.00 | 14.00 | - | 193,801 |
| May 13, 2026 | 14.10 | 14.10 | 13.95 | 14.00 | 14.00 | -0.71% | 236,343 |
| May 12, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 1.44% | 303,228 |
| May 11, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 134,640 |
| May 8, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | - | 108,031 |
| May 7, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 354,124 |
| May 6, 2026 | 14.10 | 14.20 | 13.95 | 14.00 | 14.00 | -0.71% | 397,984 |
| May 5, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 223,143 |
| May 4, 2026 | 14.30 | 14.40 | 14.25 | 14.30 | 14.30 | -0.69% | 116,445 |
| Apr 30, 2026 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | - | 151,024 |
| Apr 29, 2026 | 14.45 | 14.45 | 14.35 | 14.40 | 14.40 | 0.35% | 37,538 |