Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan · Delayed Price · Currency is TWD 14.65
+0.05 (0.34%)
Jun 18, 2026, 1:30 PM CST
TPE:2109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 14.55 | 14.55 | 14.35 | 14.35 | 14.35 | -0.35% | 153,287 |
| Apr 27, 2026 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -0.69% | 106,654 |
| Apr 24, 2026 | 14.55 | 14.60 | 14.45 | 14.50 | 14.50 | -0.34% | 119,806 |
| Apr 23, 2026 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | -0.34% | 186,239 |
| Apr 22, 2026 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | - | 98,546 |
| Apr 21, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | - | 57,956 |
| Apr 20, 2026 | 14.70 | 14.70 | 14.55 | 14.60 | 14.60 | -0.68% | 155,407 |
| Apr 17, 2026 | 14.80 | 14.80 | 14.65 | 14.70 | 14.70 | -0.34% | 96,653 |
| Apr 16, 2026 | 14.70 | 14.75 | 14.65 | 14.75 | 14.75 | 0.34% | 74,445 |
| Apr 15, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 147,618 |
| Apr 14, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 168,320 |
| Apr 13, 2026 | 14.70 | 14.85 | 14.65 | 14.80 | 14.80 | 0.68% | 101,482 |
| Apr 10, 2026 | 14.70 | 14.75 | 14.65 | 14.70 | 14.70 | - | 63,454 |
| Apr 9, 2026 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | - | 67,386 |