Hwa Fong Rubber Ind. Co., Ltd. 2109
TWSE · Taiwan · Consumer Durables
TWD 14.35-0.05 (-0.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 14.35 | -0.35% | TWD 14.40 | TWD 14.50 | TWD 14.25 | 139.68K |
| 2026-10-01 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.30 | 71.02K |
| 2026-09-30 | TWD 14.40 | +0.35% | TWD 14.45 | TWD 14.45 | TWD 14.20 | 165.29K |
| 2026-09-29 | TWD 14.35 | -4.33% | TWD 14.65 | TWD 14.65 | TWD 14.35 | 309.03K |
| 2026-09-24 | TWD 15.00 | +1.01% | TWD 15.00 | TWD 15.10 | TWD 14.85 | 389.04K |
| 2026-09-23 | TWD 14.85 | +0.34% | TWD 14.80 | TWD 14.90 | TWD 14.75 | 219.02K |
| 2026-09-22 | TWD 14.80 | +0.34% | TWD 14.85 | TWD 14.85 | TWD 14.75 | 29.57K |
| 2026-09-21 | TWD 14.75 | +0.34% | TWD 14.80 | TWD 14.85 | TWD 14.70 | 38.00K |
| 2026-09-18 | TWD 14.70 | -0.68% | TWD 14.95 | TWD 14.95 | TWD 14.65 | 169.19K |
| 2026-09-17 | TWD 14.80 | +0.68% | TWD 14.85 | TWD 14.85 | TWD 14.75 | 25.00K |
| 2026-09-16 | TWD 14.70 | 0.00% | TWD 14.75 | TWD 14.75 | TWD 14.65 | 57.06K |
| 2026-09-15 | TWD 14.70 | -0.34% | TWD 14.85 | TWD 15.00 | TWD 14.65 | 136.38K |
| 2026-09-14 | TWD 14.75 | +0.34% | TWD 14.70 | TWD 14.85 | TWD 14.70 | 62.93K |
| 2026-09-11 | TWD 14.70 | -0.34% | TWD 14.75 | TWD 14.85 | TWD 14.60 | 153.03K |
| 2026-09-10 | TWD 14.75 | -1.01% | TWD 14.85 | TWD 14.85 | TWD 14.75 | 48.61K |
| 2026-09-09 | TWD 14.90 | -0.33% | TWD 14.90 | TWD 14.95 | TWD 14.80 | 62.02K |
| 2026-09-08 | TWD 14.95 | +0.34% | TWD 14.90 | TWD 14.95 | TWD 14.85 | 44.56K |
| 2026-09-07 | TWD 14.90 | +0.68% | TWD 14.80 | TWD 14.90 | TWD 14.75 | 168.40K |
| 2026-09-04 | TWD 14.80 | 0.00% | TWD 14.85 | TWD 14.90 | TWD 14.80 | 55.20K |
| 2026-09-03 | TWD 14.80 | +0.34% | TWD 14.75 | TWD 14.85 | TWD 14.70 | 176.10K |
| 2026-09-02 | TWD 14.75 | -0.34% | TWD 14.80 | TWD 14.85 | TWD 14.70 | 128.30K |
| 2026-09-01 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.85 | TWD 14.75 | 196.17K |
| 2026-08-31 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.85 | TWD 14.75 | 82.03K |
| 2026-08-28 | TWD 14.80 | 0.00% | TWD 14.90 | TWD 14.90 | TWD 14.75 | 39.80K |
| 2026-08-27 | TWD 14.80 | -0.34% | TWD 14.85 | TWD 14.90 | TWD 14.80 | 107.10K |
| 2026-08-26 | TWD 14.85 | +0.68% | TWD 14.75 | TWD 14.90 | TWD 14.75 | 80.00K |
| 2026-08-25 | TWD 14.75 | -0.67% | TWD 14.85 | TWD 14.85 | TWD 14.75 | 45.02K |
| 2026-08-24 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 14.90 | TWD 14.80 | 52.05K |
| 2026-08-21 | TWD 14.85 | +0.34% | TWD 14.70 | TWD 14.85 | TWD 14.70 | 94.05K |
| 2026-08-20 | TWD 14.80 | +1.72% | TWD 14.65 | TWD 14.80 | TWD 14.65 | 94.20K |
| 2026-08-19 | TWD 14.55 | -0.34% | TWD 14.55 | TWD 14.70 | TWD 14.55 | 57.00K |
| 2026-08-18 | TWD 14.60 | -0.34% | TWD 14.65 | TWD 14.70 | TWD 14.60 | 57.10K |
| 2026-08-17 | TWD 14.65 | -0.34% | TWD 14.70 | TWD 14.75 | TWD 14.65 | 93.07K |
| 2026-08-14 | TWD 14.70 | -0.34% | TWD 14.75 | TWD 14.75 | TWD 14.65 | 82.00K |
| 2026-08-13 | TWD 14.75 | 0.00% | TWD 14.90 | TWD 14.90 | TWD 14.70 | 75.01K |
| 2026-08-12 | TWD 14.75 | +0.68% | TWD 14.65 | TWD 14.75 | TWD 14.65 | 133.14K |
| 2026-08-11 | TWD 14.65 | +0.34% | TWD 14.50 | TWD 14.70 | TWD 14.50 | 84.00K |
| 2026-08-10 | TWD 14.60 | +1.04% | TWD 14.45 | TWD 14.60 | TWD 14.40 | 100.03K |
| 2026-08-07 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.50 | TWD 14.40 | 63.00K |
| 2026-08-06 | TWD 14.45 | +0.35% | TWD 14.35 | TWD 14.45 | TWD 14.30 | 57.10K |
| 2026-08-05 | TWD 14.40 | 0.00% | TWD 14.40 | TWD 14.40 | TWD 14.25 | 104.08K |
| 2026-08-04 | TWD 14.40 | -0.35% | TWD 14.35 | TWD 14.40 | TWD 14.25 | 69.00K |
| 2026-08-03 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.35 | 54.71K |
| 2026-07-31 | TWD 14.45 | +1.76% | TWD 14.35 | TWD 14.45 | TWD 14.25 | 114.04K |
| 2026-07-30 | TWD 14.20 | -1.39% | TWD 14.50 | TWD 14.50 | TWD 14.20 | 105.93K |
| 2026-07-29 | TWD 14.40 | -0.35% | TWD 14.55 | TWD 14.55 | TWD 14.05 | 210.08K |
| 2026-07-28 | TWD 14.45 | 0.00% | TWD 14.45 | TWD 14.45 | TWD 14.25 | 218.29K |
| 2026-07-27 | TWD 14.45 | -0.34% | TWD 14.50 | TWD 14.50 | TWD 14.40 | 59.01K |
| 2026-07-24 | TWD 14.50 | 0.00% | TWD 14.45 | TWD 14.50 | TWD 14.40 | 44.02K |
| 2026-07-23 | TWD 14.50 | -0.34% | TWD 14.55 | TWD 14.60 | TWD 14.30 | 192.00K |
| 2026-07-22 | TWD 14.55 | -1.02% | TWD 14.65 | TWD 14.70 | TWD 14.55 | 122.03K |
| 2026-07-21 | TWD 14.70 | +0.68% | TWD 14.60 | TWD 14.75 | TWD 14.60 | 41.10K |
| 2026-07-20 | TWD 14.60 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.50 | 97.01K |
| 2026-07-17 | TWD 14.60 | -1.02% | TWD 14.75 | TWD 14.75 | TWD 14.45 | 106.55K |
| 2026-07-16 | TWD 14.75 | 0.00% | TWD 14.75 | TWD 14.80 | TWD 14.60 | 49.81K |
| 2026-07-15 | TWD 14.75 | +1.03% | TWD 14.55 | TWD 14.75 | TWD 14.45 | 136.36K |
| 2026-07-14 | TWD 14.60 | -1.02% | TWD 14.75 | TWD 14.75 | TWD 14.40 | 143.16K |
| 2026-07-13 | TWD 14.75 | -0.34% | TWD 14.80 | TWD 14.85 | TWD 14.60 | 182.03K |
| 2026-07-10 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.80 | 0 |
| 2026-07-09 | TWD 14.80 | +0.34% | TWD 14.85 | TWD 14.85 | TWD 14.70 | 78.00K |
| 2026-07-08 | TWD 14.75 | -0.67% | TWD 14.80 | TWD 14.90 | TWD 14.75 | 98.02K |
| 2026-07-07 | TWD 14.85 | -0.67% | TWD 15.00 | TWD 15.00 | TWD 14.70 | 160.32K |
| 2026-07-06 | TWD 14.95 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 14.90 | 344.00K |
| 2026-07-03 | TWD 14.95 | +1.70% | TWD 14.70 | TWD 15.15 | TWD 14.70 | 614.83K |
| 2026-07-02 | TWD 14.70 | +0.34% | TWD 14.70 | TWD 14.70 | TWD 14.50 | 176.08K |
| 2026-07-01 | TWD 14.65 | +0.69% | TWD 14.60 | TWD 15.05 | TWD 14.60 | 266.00K |
| 2026-06-30 | TWD 14.55 | +0.34% | TWD 14.50 | TWD 14.55 | TWD 14.40 | 285.00K |
| 2026-06-29 | TWD 14.50 | 0.00% | TWD 14.55 | TWD 14.55 | TWD 14.50 | 42.02K |
| 2026-06-26 | TWD 14.50 | -0.34% | TWD 14.50 | TWD 14.50 | TWD 14.40 | 125.00K |
| 2026-06-25 | TWD 14.55 | -0.34% | TWD 14.65 | TWD 14.65 | TWD 14.50 | 148.56K |
| 2026-06-24 | TWD 14.60 | +0.69% | TWD 14.45 | TWD 14.60 | TWD 14.40 | 137.00K |
| 2026-06-23 | TWD 14.50 | -0.34% | TWD 14.55 | TWD 14.55 | TWD 14.40 | 145.64K |
| 2026-06-22 | TWD 14.55 | -0.68% | TWD 14.65 | TWD 14.65 | TWD 14.45 | 174.65K |
| 2026-06-18 | TWD 14.65 | +0.34% | TWD 14.60 | TWD 14.65 | TWD 14.50 | 116.38K |
| 2026-06-17 | TWD 14.60 | +1.04% | TWD 14.45 | TWD 14.60 | TWD 14.40 | 189.00K |
| 2026-06-16 | TWD 14.45 | -0.69% | TWD 14.60 | TWD 14.60 | TWD 14.45 | 194.00K |
| 2026-06-15 | TWD 14.55 | +1.04% | TWD 14.55 | TWD 14.75 | TWD 14.50 | 369.10K |
| 2026-06-12 | TWD 14.40 | +0.35% | TWD 14.35 | TWD 14.50 | TWD 14.30 | 163.30K |
| 2026-06-11 | TWD 14.35 | +1.41% | TWD 14.20 | TWD 14.35 | TWD 14.15 | 132.88K |
| 2026-06-10 | TWD 14.15 | -1.05% | TWD 14.25 | TWD 14.30 | TWD 14.15 | 79.14K |
| 2026-06-09 | TWD 14.30 | +0.70% | TWD 14.20 | TWD 14.40 | TWD 14.20 | 106.06K |
| 2026-06-08 | TWD 14.20 | -2.41% | TWD 14.45 | TWD 14.45 | TWD 14.15 | 178.01K |
| 2026-06-05 | TWD 14.55 | -0.68% | TWD 14.70 | TWD 14.70 | TWD 14.45 | 199.87K |
| 2026-06-04 | TWD 14.65 | +1.38% | TWD 14.55 | TWD 14.75 | TWD 14.50 | 333.00K |
| 2026-06-03 | TWD 14.45 | +1.05% | TWD 14.35 | TWD 14.50 | TWD 14.25 | 409.00K |
| 2026-06-02 | TWD 14.30 | +1.78% | TWD 14.10 | TWD 14.45 | TWD 14.05 | 390.00K |
| 2026-06-01 | TWD 14.05 | -0.35% | TWD 14.10 | TWD 14.10 | TWD 14.00 | 219.02K |
| 2026-05-29 | TWD 14.10 | 0.00% | TWD 14.10 | TWD 14.10 | TWD 14.00 | 230.11K |
| 2026-05-28 | TWD 14.10 | +1.44% | TWD 14.05 | TWD 14.10 | TWD 13.90 | 177.00K |
| 2026-05-27 | TWD 13.90 | -1.42% | TWD 14.10 | TWD 14.10 | TWD 13.90 | 204.08K |