Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan · Delayed Price · Currency is TWD 14.80
+0.25 (1.72%)
Aug 20, 2026, 1:30 PM CST
TPE:2109 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 14.65 | 14.80 | 14.65 | 14.80 | - | 1.72% | 95,939 |
| Aug 19, 2026 | 14.55 | 14.70 | 14.55 | 14.55 | 14.55 | -0.34% | 57,614 |
| Aug 18, 2026 | 14.65 | 14.70 | 14.60 | 14.60 | 14.60 | -0.34% | 57,653 |
| Aug 17, 2026 | 14.70 | 14.75 | 14.65 | 14.65 | 14.65 | -0.34% | 94,355 |
| Aug 14, 2026 | 14.75 | 14.75 | 14.65 | 14.70 | 14.70 | -0.34% | 82,316 |
| Aug 13, 2026 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | - | 76,614 |
| Aug 12, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 0.68% | 134,154 |
| Aug 11, 2026 | 14.50 | 14.70 | 14.50 | 14.65 | 14.65 | 0.34% | 84,944 |
| Aug 10, 2026 | 14.45 | 14.60 | 14.40 | 14.60 | 14.60 | 1.04% | 99,777 |
| Aug 7, 2026 | 14.45 | 14.50 | 14.40 | 14.45 | 14.45 | - | 63,655 |
| Aug 6, 2026 | 14.35 | 14.45 | 14.30 | 14.45 | 14.45 | 0.35% | 57,311 |
| Aug 5, 2026 | 14.40 | 14.40 | 14.25 | 14.40 | 14.40 | - | 104,250 |
| Aug 4, 2026 | 14.35 | 14.40 | 14.25 | 14.40 | 14.40 | -0.35% | 69,060 |
| Aug 3, 2026 | 14.45 | 14.45 | 14.35 | 14.45 | 14.45 | - | 54,857 |
| Jul 31, 2026 | 14.35 | 14.45 | 14.25 | 14.45 | 14.45 | 1.76% | 115,553 |
| Jul 30, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 106,881 |
| Jul 29, 2026 | 14.55 | 14.55 | 14.05 | 14.40 | 14.40 | -0.35% | 211,684 |
| Jul 28, 2026 | 14.45 | 14.45 | 14.25 | 14.45 | 14.45 | - | 220,487 |
| Jul 27, 2026 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | -0.34% | 60,073 |
| Jul 24, 2026 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | - | 44,133 |
| Jul 23, 2026 | 14.55 | 14.60 | 14.30 | 14.50 | 14.50 | -0.34% | 192,145 |
| Jul 22, 2026 | 14.65 | 14.70 | 14.55 | 14.55 | 14.55 | -1.02% | 123,962 |
| Jul 21, 2026 | 14.60 | 14.75 | 14.60 | 14.70 | 14.70 | 0.68% | 41,108 |
| Jul 20, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 97,755 |
| Jul 17, 2026 | 14.75 | 14.75 | 14.45 | 14.60 | 14.60 | -1.02% | 108,546 |
| Jul 16, 2026 | 14.75 | 14.80 | 14.60 | 14.75 | 14.75 | - | 51,026 |
| Jul 15, 2026 | 14.55 | 14.75 | 14.45 | 14.75 | 14.75 | 1.03% | 136,713 |
| Jul 14, 2026 | 14.75 | 14.75 | 14.40 | 14.60 | 14.60 | -1.02% | 143,820 |
| Jul 13, 2026 | 14.80 | 14.85 | 14.60 | 14.75 | 14.75 | -0.34% | 183,259 |
| Jul 9, 2026 | 14.85 | 14.85 | 14.70 | 14.80 | 14.80 | 0.34% | 78,326 |
| 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 |