Formosan Rubber Group Inc. 2107
TWSE · Taiwan · Finance
TWD 26.950.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 26.95 | 0.00% | TWD 26.80 | TWD 27.00 | TWD 26.70 | 97.29K |
| 2026-10-01 | TWD 26.95 | -0.19% | TWD 26.90 | TWD 27.05 | TWD 26.80 | 391.11K |
| 2026-09-30 | TWD 27.00 | +0.75% | TWD 27.00 | TWD 27.05 | TWD 26.80 | 268.05K |
| 2026-09-29 | TWD 26.80 | -0.56% | TWD 26.75 | TWD 27.05 | TWD 26.75 | 189.31K |
| 2026-09-24 | TWD 26.95 | +0.19% | TWD 26.85 | TWD 27.20 | TWD 26.85 | 177.10K |
| 2026-09-23 | TWD 26.90 | -0.37% | TWD 26.85 | TWD 27.10 | TWD 26.85 | 177.32K |
| 2026-09-22 | TWD 27.00 | -0.18% | TWD 27.05 | TWD 27.10 | TWD 26.80 | 130.26K |
| 2026-09-21 | TWD 27.05 | -0.92% | TWD 27.05 | TWD 27.30 | TWD 27.00 | 233.26K |
| 2026-09-18 | TWD 27.30 | +1.68% | TWD 27.05 | TWD 27.30 | TWD 26.80 | 391.33K |
| 2026-09-17 | TWD 26.85 | +0.94% | TWD 26.60 | TWD 26.90 | TWD 26.55 | 175.45K |
| 2026-09-16 | TWD 26.60 | -0.37% | TWD 26.60 | TWD 26.80 | TWD 26.60 | 154.06K |
| 2026-09-15 | TWD 26.70 | +0.38% | TWD 26.60 | TWD 26.85 | TWD 26.55 | 199.00K |
| 2026-09-14 | TWD 26.60 | -0.56% | TWD 26.55 | TWD 26.90 | TWD 26.55 | 139.10K |
| 2026-09-11 | TWD 26.75 | -1.11% | TWD 27.05 | TWD 27.05 | TWD 26.70 | 209.40K |
| 2026-09-10 | TWD 27.05 | +0.56% | TWD 26.75 | TWD 27.05 | TWD 26.65 | 265.85K |
| 2026-09-09 | TWD 26.90 | +0.56% | TWD 26.70 | TWD 27.15 | TWD 26.70 | 304.43K |
| 2026-09-08 | TWD 26.75 | +0.94% | TWD 26.40 | TWD 26.80 | TWD 26.40 | 155.45K |
| 2026-09-07 | TWD 26.50 | -1.12% | TWD 26.85 | TWD 26.85 | TWD 26.35 | 189.26K |
| 2026-09-04 | TWD 26.80 | +0.19% | TWD 26.80 | TWD 26.85 | TWD 26.65 | 106.28K |
| 2026-09-03 | TWD 26.75 | -0.56% | TWD 26.80 | TWD 27.10 | TWD 26.75 | 208.34K |
| 2026-09-02 | TWD 26.90 | -0.37% | TWD 26.90 | TWD 27.15 | TWD 26.85 | 146.20K |
| 2026-09-01 | TWD 27.00 | +0.37% | TWD 26.70 | TWD 27.10 | TWD 26.70 | 188.40K |
| 2026-08-31 | TWD 26.90 | 0.00% | TWD 26.60 | TWD 27.05 | TWD 26.55 | 197.90K |
| 2026-08-28 | TWD 26.90 | -0.55% | TWD 27.05 | TWD 27.15 | TWD 26.75 | 304.52K |
| 2026-08-27 | TWD 27.05 | +0.37% | TWD 26.95 | TWD 27.25 | TWD 26.85 | 422.51K |
| 2026-08-26 | TWD 26.95 | +0.94% | TWD 26.70 | TWD 27.15 | TWD 26.55 | 509.55K |
| 2026-08-25 | TWD 26.70 | +0.19% | TWD 26.60 | TWD 26.80 | TWD 26.40 | 235.86K |
| 2026-08-24 | TWD 26.65 | -0.37% | TWD 26.95 | TWD 27.10 | TWD 26.35 | 342.46K |
| 2026-08-21 | TWD 26.75 | +2.49% | TWD 26.10 | TWD 26.80 | TWD 26.10 | 911.50K |
| 2026-08-20 | TWD 26.10 | +0.58% | TWD 25.95 | TWD 26.15 | TWD 25.95 | 278.35K |
| 2026-08-19 | TWD 25.95 | 0.00% | TWD 25.90 | TWD 26.05 | TWD 25.75 | 306.09K |
| 2026-08-18 | TWD 25.95 | +0.78% | TWD 25.70 | TWD 26.10 | TWD 25.70 | 323.40K |
| 2026-08-17 | TWD 25.75 | +0.19% | TWD 25.65 | TWD 25.85 | TWD 25.60 | 156.00K |
| 2026-08-14 | TWD 25.70 | +0.39% | TWD 25.60 | TWD 25.80 | TWD 25.60 | 207.35K |
| 2026-08-13 | TWD 25.60 | +0.99% | TWD 25.45 | TWD 25.85 | TWD 25.45 | 407.41K |
| 2026-08-12 | TWD 25.35 | -0.59% | TWD 25.50 | TWD 25.75 | TWD 25.30 | 212.97K |
| 2026-08-11 | TWD 25.50 | +0.20% | TWD 25.45 | TWD 25.70 | TWD 25.40 | 212.39K |
| 2026-08-10 | TWD 25.45 | +0.20% | TWD 25.70 | TWD 25.70 | TWD 25.40 | 70.74K |
| 2026-08-07 | TWD 25.40 | -0.59% | TWD 25.55 | TWD 25.65 | TWD 25.40 | 136.34K |
| 2026-08-06 | TWD 25.55 | +0.59% | TWD 25.40 | TWD 25.65 | TWD 25.35 | 209.02K |
| 2026-08-05 | TWD 25.40 | 0.00% | TWD 25.40 | TWD 25.70 | TWD 25.35 | 223.07K |
| 2026-08-04 | TWD 25.40 | -0.20% | TWD 25.30 | TWD 25.55 | TWD 25.20 | 210.18K |
| 2026-08-03 | TWD 25.45 | -0.78% | TWD 25.80 | TWD 25.80 | TWD 25.45 | 120.76K |
| 2026-07-31 | TWD 25.65 | +0.39% | TWD 25.65 | TWD 25.95 | TWD 25.65 | 225.25K |
| 2026-07-30 | TWD 25.55 | -0.39% | TWD 25.65 | TWD 25.75 | TWD 25.50 | 277.35K |
| 2026-07-29 | TWD 25.65 | -0.39% | TWD 25.75 | TWD 25.85 | TWD 25.20 | 262.40K |
| 2026-07-28 | TWD 25.75 | -0.77% | TWD 25.90 | TWD 25.90 | TWD 25.55 | 244.40K |
| 2026-07-27 | TWD 25.95 | 0.00% | TWD 25.95 | TWD 26.00 | TWD 25.70 | 157.44K |
| 2026-07-24 | TWD 25.95 | +0.58% | TWD 25.75 | TWD 25.95 | TWD 25.65 | 184.51K |
| 2026-07-23 | TWD 25.80 | 0.00% | TWD 25.90 | TWD 25.95 | TWD 25.65 | 264.11K |
| 2026-07-22 | TWD 25.80 | -0.96% | TWD 26.05 | TWD 26.10 | TWD 25.80 | 303.28K |
| 2026-07-21 | TWD 26.05 | +0.97% | TWD 25.90 | TWD 26.10 | TWD 25.85 | 198.03K |
| 2026-07-20 | TWD 25.80 | +0.39% | TWD 25.90 | TWD 26.00 | TWD 25.75 | 268.54K |
| 2026-07-17 | TWD 25.70 | -1.34% | TWD 26.05 | TWD 26.05 | TWD 25.65 | 397.12K |
| 2026-07-16 | TWD 26.05 | +0.19% | TWD 26.15 | TWD 26.15 | TWD 25.85 | 218.82K |
| 2026-07-15 | TWD 26.00 | 0.00% | TWD 26.05 | TWD 26.20 | TWD 25.90 | 354.76K |
| 2026-07-14 | TWD 26.00 | +0.39% | TWD 26.05 | TWD 26.15 | TWD 25.60 | 487.44K |
| 2026-07-13 | TWD 25.90 | +1.17% | TWD 25.75 | TWD 26.05 | TWD 25.75 | 377.99K |
| 2026-07-10 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 25.60 | 0 |
| 2026-07-09 | TWD 25.60 | -0.19% | TWD 26.05 | TWD 26.05 | TWD 25.55 | 233.01K |
| 2026-07-08 | TWD 25.65 | 0.00% | TWD 25.65 | TWD 25.80 | TWD 25.60 | 176.77K |
| 2026-07-07 | TWD 25.65 | -0.77% | TWD 25.95 | TWD 25.95 | TWD 25.50 | 358.22K |
| 2026-07-06 | TWD 25.85 | +0.19% | TWD 25.95 | TWD 26.00 | TWD 25.70 | 184.44K |
| 2026-07-03 | TWD 25.80 | +0.19% | TWD 25.75 | TWD 26.10 | TWD 25.75 | 578.57K |
| 2026-07-02 | TWD 25.75 | 0.00% | TWD 25.75 | TWD 25.85 | TWD 25.70 | 217.84K |
| 2026-07-01 | TWD 25.75 | +0.78% | TWD 25.55 | TWD 25.90 | TWD 25.50 | 150.30K |
| 2026-06-30 | TWD 25.55 | +0.59% | TWD 25.50 | TWD 25.70 | TWD 25.45 | 186.10K |
| 2026-06-29 | TWD 25.40 | 0.00% | TWD 25.40 | TWD 25.70 | TWD 25.35 | 326.50K |
| 2026-06-26 | TWD 25.40 | -1.93% | TWD 25.90 | TWD 25.90 | TWD 25.40 | 549.39K |
| 2026-06-25 | TWD 25.90 | +0.19% | TWD 25.95 | TWD 26.05 | TWD 25.70 | 354.64K |
| 2026-06-24 | TWD 25.85 | +1.37% | TWD 25.60 | TWD 25.95 | TWD 25.40 | 533.21K |
| 2026-06-23 | TWD 25.50 | -0.97% | TWD 25.75 | TWD 25.75 | TWD 25.40 | 284.69K |
| 2026-06-22 | TWD 25.75 | +1.38% | TWD 25.55 | TWD 25.80 | TWD 25.30 | 528.81K |
| 2026-06-18 | TWD 25.40 | +0.79% | TWD 25.45 | TWD 25.50 | TWD 25.30 | 417.02K |
| 2026-06-17 | TWD 25.20 | -0.59% | TWD 25.35 | TWD 25.40 | TWD 25.10 | 394.58K |
| 2026-06-16 | TWD 25.35 | +0.60% | TWD 25.40 | TWD 25.40 | TWD 25.10 | 199.69K |
| 2026-06-15 | TWD 25.20 | -4.73% | TWD 25.50 | TWD 25.55 | TWD 25.05 | 713.78K |
| 2026-06-12 | TWD 26.45 | +2.32% | TWD 26.10 | TWD 26.55 | TWD 26.10 | 1.48M |
| 2026-06-11 | TWD 25.85 | 0.00% | TWD 25.90 | TWD 26.00 | TWD 25.85 | 525.68K |
| 2026-06-10 | TWD 25.85 | +0.58% | TWD 25.50 | TWD 25.90 | TWD 25.45 | 488.76K |
| 2026-06-09 | TWD 25.70 | +0.78% | TWD 25.50 | TWD 25.80 | TWD 25.50 | 463.38K |
| 2026-06-08 | TWD 25.50 | -1.92% | TWD 25.25 | TWD 25.70 | TWD 25.20 | 385.60K |
| 2026-06-05 | TWD 26.00 | -0.19% | TWD 25.90 | TWD 26.10 | TWD 25.85 | 244.87K |
| 2026-06-04 | TWD 26.05 | +0.58% | TWD 25.90 | TWD 26.15 | TWD 25.85 | 544.55K |
| 2026-06-03 | TWD 25.90 | +1.17% | TWD 25.70 | TWD 25.95 | TWD 25.60 | 325.70K |
| 2026-06-02 | TWD 25.60 | -0.19% | TWD 25.50 | TWD 25.70 | TWD 25.45 | 245.82K |
| 2026-06-01 | TWD 25.65 | +1.79% | TWD 25.30 | TWD 25.65 | TWD 25.25 | 374.82K |
| 2026-05-29 | TWD 25.20 | +1.61% | TWD 24.80 | TWD 25.20 | TWD 24.80 | 158.98K |
| 2026-05-28 | TWD 24.80 | +0.20% | TWD 24.85 | TWD 24.85 | TWD 24.60 | 161.29K |
| 2026-05-27 | TWD 24.75 | -0.20% | TWD 24.80 | TWD 24.80 | TWD 24.60 | 344.67K |