Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan · Delayed Price · Currency is TWD 14.00
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
TPE:2109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | - | 108,029 |
| 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% | 397,875 |
| May 5, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 221,537 |
| May 4, 2026 | 14.30 | 14.40 | 14.25 | 14.30 | 14.30 | -0.69% | 116,404 |
| 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 |
| Apr 8, 2026 | 14.65 | 14.85 | 14.60 | 14.70 | 14.70 | 1.03% | 166,676 |
| Apr 7, 2026 | 14.60 | 14.65 | 14.55 | 14.55 | 14.55 | -0.68% | 37,162 |
| Apr 2, 2026 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | -0.34% | 84,912 |
| Apr 1, 2026 | 14.75 | 14.80 | 14.60 | 14.70 | 14.70 | 0.34% | 86,614 |
| Mar 31, 2026 | 14.70 | 14.75 | 14.65 | 14.65 | 14.65 | -0.68% | 99,731 |
| Mar 30, 2026 | 14.60 | 14.80 | 14.55 | 14.75 | 14.75 | - | 144,338 |
| Mar 27, 2026 | 14.75 | 14.75 | 14.55 | 14.75 | 14.75 | - | 171,691 |
| Mar 26, 2026 | 14.80 | 14.85 | 14.75 | 14.75 | 14.75 | -2.64% | 142,297 |
| Mar 25, 2026 | 15.15 | 15.15 | 15.10 | 15.15 | 14.65 | 0.66% | 193,595 |
| Mar 24, 2026 | 15.10 | 15.15 | 15.05 | 15.05 | 14.55 | -0.66% | 163,241 |
| Mar 23, 2026 | 15.10 | 15.15 | 15.05 | 15.15 | 14.65 | - | 104,988 |
| Mar 20, 2026 | 15.10 | 15.15 | 15.00 | 15.15 | 14.65 | 0.33% | 131,645 |
| Mar 19, 2026 | 15.05 | 15.15 | 15.00 | 15.10 | 14.60 | - | 167,124 |
| Mar 18, 2026 | 15.00 | 15.15 | 15.00 | 15.10 | 14.60 | 0.67% | 132,171 |
| Mar 17, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 14.50 | -0.33% | 80,080 |
| Mar 16, 2026 | 15.15 | 15.15 | 14.95 | 15.05 | 14.55 | -0.33% | 95,224 |
| Mar 13, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 14.60 | 0.67% | 156,963 |
| Mar 12, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 14.50 | 1.01% | 164,082 |
| Mar 11, 2026 | 14.80 | 15.00 | 14.70 | 14.85 | 14.36 | 0.34% | 68,136 |
| Mar 10, 2026 | 14.85 | 14.85 | 14.70 | 14.80 | 14.31 | 0.68% | 83,688 |
| Mar 9, 2026 | 14.80 | 14.85 | 14.60 | 14.70 | 14.21 | -2.97% | 282,048 |
| Mar 6, 2026 | 14.85 | 15.25 | 14.85 | 15.15 | 14.65 | 1.68% | 202,645 |
| Mar 5, 2026 | 14.90 | 14.90 | 14.75 | 14.90 | 14.41 | 0.34% | 135,087 |
| Mar 4, 2026 | 14.95 | 14.95 | 14.75 | 14.85 | 14.36 | -1.00% | 176,251 |
| Mar 3, 2026 | 15.05 | 15.05 | 14.95 | 15.00 | 14.50 | -0.99% | 139,823 |
| Mar 2, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 14.65 | 0.33% | 152,424 |
| Feb 26, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 14.60 | - | 261,421 |
| Feb 25, 2026 | 15.15 | 15.20 | 15.00 | 15.10 | 14.60 | - | 146,644 |
| Feb 24, 2026 | 15.10 | 15.25 | 15.05 | 15.10 | 14.60 | 0.33% | 185,512 |