Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Formosan Rubber Group Inc. (2107.TW)

Compare
26.50
+0.20
+(0.76%)
At close: April 2 at 1:30:09 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202526.3026.6026.2526.5026.50249,787
Apr 1, 202526.0026.6026.0026.3026.30342,258
Mar 31, 202526.2026.4525.9025.9025.90737,578
Mar 28, 202526.5026.5026.3026.4526.45393,019
Mar 27, 202526.6526.6526.4526.5526.55236,905
Mar 26, 202526.5026.6526.5026.6526.6577,001
Mar 25, 202526.7526.7526.5026.6026.60184,601
Mar 24, 202526.5526.5526.4026.5026.50280,074
Mar 21, 202526.6026.6026.4026.4026.40326,186
Mar 20, 202526.5526.7026.5526.5526.55166,950
Mar 19, 202526.6026.6026.4026.5526.55160,570
Mar 18, 202526.4026.5526.3526.5026.50167,980
Mar 17, 202526.5026.5026.3026.3526.35243,939
Mar 14, 202526.3026.5026.3026.4526.45149,552
Mar 13, 202526.4526.5526.3026.3026.30297,415
Mar 12, 202526.6526.6526.4526.5026.50212,104
Mar 11, 202526.5026.8026.2026.7026.70509,821
Mar 10, 202526.6526.6526.2526.4026.40183,945
Mar 7, 202526.5526.6026.4026.5526.55146,799
Mar 6, 202526.3526.6526.3526.5526.55278,328
Mar 5, 202526.2526.5026.2526.3526.35109,187
Mar 4, 202526.2026.4526.1026.4526.45145,659
Mar 3, 202526.3026.5026.1526.3026.3097,548
Feb 27, 202526.2526.4526.2526.3526.35195,801
Feb 26, 202526.3026.3026.2026.2526.25162,634
Feb 25, 202526.2526.4026.2026.3526.35121,356
Feb 24, 202526.3026.5026.1526.4026.40156,447
Feb 21, 202526.2526.3526.0526.3026.30317,779
Feb 20, 202526.2526.4026.2526.4026.40201,412
Feb 19, 202526.2026.4526.1526.2526.25118,060
Feb 18, 202526.4026.4026.2026.2526.2559,046
Feb 17, 202526.3526.5026.1526.4026.40192,818
Feb 14, 202526.1526.2526.1526.2526.25196,983
Feb 13, 202525.9026.1525.9026.1526.15154,299
Feb 12, 202526.0026.1025.8526.0026.00235,206
Feb 11, 202526.1026.1025.8526.0026.00201,560
Feb 10, 202525.8526.2025.8026.1026.10279,004
Feb 7, 202526.1526.1525.8525.8525.85165,517
Feb 6, 202525.8526.1525.8026.1026.10218,313
Feb 5, 202525.9525.9525.8025.8525.85145,458
Feb 4, 202525.7025.9025.7025.8025.80219,251
Feb 3, 202525.9025.9025.7025.8025.80178,014
Jan 22, 202525.6025.9025.6025.9025.90207,422
Jan 21, 202525.6525.7525.6025.6025.60146,619
Jan 20, 202525.7025.7025.5025.6525.65164,895
Jan 17, 202525.6025.7025.5025.7025.70206,219
Jan 16, 202525.5025.7025.4025.6025.60184,964
Jan 15, 202525.6025.7525.4525.4525.45147,770
Jan 14, 202525.3525.6025.3525.5525.55198,729
Jan 13, 202525.4025.4025.1525.2025.20368,290
Jan 10, 202525.5525.7025.4025.5525.55381,351
Jan 9, 202525.6025.8025.6025.6025.60223,729
Jan 8, 202525.7025.7025.4025.6025.60356,126
Jan 7, 202525.7525.8025.6525.7025.70200,794
Jan 6, 202525.6025.9025.6025.7525.75157,217
Jan 3, 202525.7025.9025.5025.5525.55329,732
Jan 2, 202525.7525.9025.7025.8025.80159,532
Dec 31, 202425.8025.8525.7525.8025.80180,696
Dec 30, 202425.8026.0025.8025.8525.85141,802
Dec 27, 202425.8025.9025.7525.8025.80185,702
Dec 26, 202425.7526.0025.7525.9525.9589,136
Dec 25, 202426.0026.0025.7525.8525.85164,100
Dec 24, 202425.8526.0525.8025.8525.85123,355
Dec 23, 202426.0026.1025.9026.0026.00158,458
Dec 20, 202425.9026.0025.7025.8025.80223,945
Dec 19, 202425.9526.0025.8526.0026.00215,930
Dec 18, 202425.8526.2025.8526.0526.05315,000
Dec 17, 202425.9026.0025.7525.8525.85327,826
Dec 16, 202425.9026.0025.7525.8525.85277,758
Dec 13, 202426.1526.2525.8525.9025.90227,567
Dec 12, 202426.4526.5026.1026.1526.15320,025
Dec 11, 202426.5526.5526.3526.5026.50305,059
Dec 10, 202426.4026.6026.4026.4526.45296,199
Dec 9, 202426.4026.5526.2526.4026.40458,393
Dec 6, 202425.8526.2525.7526.1526.15614,873
Dec 5, 202425.7525.9025.6525.8525.85136,747
Dec 4, 202425.8525.8525.6025.7525.75181,398
Dec 3, 202425.7025.8525.6025.8025.80207,402
Dec 2, 202425.5025.7025.3025.5525.55158,626
Nov 29, 202425.4525.6025.3525.5025.5041,778
Nov 28, 202425.6025.6025.2525.5025.50215,774
Nov 27, 202425.7525.7525.5025.6025.60137,490
Nov 26, 202425.6525.8025.5525.7525.75255,860
Nov 25, 202425.4025.6525.4025.6025.60190,499
Nov 22, 202425.3525.5525.3525.4025.40150,504
Nov 21, 202425.3525.5025.3525.3525.35155,815
Nov 20, 202425.3525.3525.3525.3525.35361,717
Nov 19, 202425.4525.6025.4025.5025.50128,742
Nov 18, 202425.5525.6025.4025.4525.45331,033
Nov 15, 202425.5025.6525.5025.5525.55356,832
Nov 14, 202425.7025.7525.4525.5025.50375,268
Nov 13, 202425.7525.8525.6525.7525.75253,090
Nov 12, 202425.7525.9525.6525.9025.90521,599
Nov 11, 202425.8526.0525.7025.9025.90518,682
Nov 8, 202425.7026.0025.7025.7525.75265,628
Nov 7, 202425.5525.8025.5025.7025.70192,000
Nov 6, 202425.6025.7025.6025.6525.6543,000
Nov 5, 202425.7025.7025.5025.6525.6548,714
Nov 4, 202425.6025.6525.5025.6025.6066,776
Nov 1, 202425.6025.7025.4025.6525.6597,400
Oct 30, 202425.5025.6025.2525.5025.50280,035
Oct 29, 202425.7525.7525.3525.5025.50268,432
Oct 28, 202425.6525.7025.6025.6025.60186,792
Oct 25, 202425.7525.7525.6025.6525.6568,953
Oct 24, 202425.6525.8025.6525.7525.75115,135
Oct 23, 202425.8025.8025.6525.6525.65114,126
Oct 22, 202425.9025.9025.6525.9025.90175,218
Oct 21, 202425.8525.9525.7025.8525.85197,779
Oct 18, 202425.6525.8525.6525.8525.85219,136
Oct 17, 202425.6525.8025.6025.6525.65103,242
Oct 16, 202425.6025.8525.6025.6525.65221,584
Oct 15, 202425.7025.8525.6025.6025.60178,264
Oct 14, 202425.6525.7525.6525.7025.70130,400
Oct 11, 202425.7025.9025.6025.6525.65188,272
Oct 9, 202426.0026.0025.6525.8025.80362,645
Oct 8, 202425.5525.7025.5525.6025.60149,160
Oct 7, 202425.6525.7525.5525.7025.70304,864
Oct 4, 202425.7525.7525.6025.6525.65163,999
Oct 1, 202425.8025.8525.5025.7525.75108,304
Sep 30, 202425.7525.8525.7525.8025.80221,501
Sep 27, 202425.7525.8525.7525.8025.80150,288
Sep 26, 202425.6525.9025.6025.7525.75163,239
Sep 25, 202425.5525.8525.5525.8025.80357,967
Sep 24, 202425.6525.6525.3025.5025.50406,000
Sep 23, 202425.8025.8525.6025.6525.65471,101
Sep 20, 202425.9526.1525.7025.7525.75491,220
Sep 19, 202425.9026.0525.8526.0526.05143,882
Sep 18, 202426.0526.1525.8526.0026.00148,129
Sep 16, 202425.9026.0025.9026.0026.0098,501
Sep 13, 202425.8026.1025.8025.9525.95109,780
Sep 12, 202425.8026.0025.8025.8025.80172,199
Sep 11, 202425.8525.9025.7525.7525.75105,154
Sep 10, 202425.6025.9025.6025.9025.90319,999
Sep 9, 202425.5025.7525.4025.7525.75319,557
Sep 6, 202425.6526.0025.5025.8025.80267,789
Sep 5, 202426.3026.3025.7025.7525.75364,599
Sep 4, 202426.0026.1525.2025.7525.751,049,101
Sep 3, 202426.5526.7026.3526.5026.50256,663
Sep 2, 202426.6526.7026.5526.7026.70251,556
Aug 30, 202426.7026.8526.5526.7026.70231,086
Aug 29, 202426.6026.7026.5026.7026.70330,362
Aug 28, 202426.9026.9526.8026.8026.80221,606
Aug 27, 202427.1027.1026.9527.0527.05292,917
Aug 26, 202427.0027.1526.9027.0527.05229,109
Aug 23, 202427.1027.1026.5527.1027.10536,788
Aug 22, 202427.0027.1526.8027.0027.00306,538
Aug 21, 202426.9527.0526.7027.0027.00263,381
Aug 20, 202426.9026.9026.7026.8026.80296,417
Aug 19, 202426.9527.0526.8526.9026.90304,267
Aug 16, 202426.8027.2026.7027.0527.05639,428
Aug 15, 202426.5526.7526.4026.6026.60280,529
Aug 14, 202426.4526.7026.3026.5526.55371,773
Aug 13, 202426.1526.4026.1026.4026.40530,329
Aug 12, 202426.1026.3525.9526.1526.15659,218
Aug 9, 202425.8526.2525.7526.0026.00473,972
Aug 8, 202425.7025.8025.2025.6525.65462,850
Aug 7, 202425.2026.2025.2026.0026.00589,490
Aug 6, 202425.5525.9024.4025.3025.301,058,034
Aug 5, 202426.7027.0024.9025.2525.252,091,501
Aug 2, 202427.8028.1027.0527.4027.401,861,758
Aug 1, 202427.7028.3527.3528.2528.252,287,410
Jul 31, 202427.1027.8026.8527.3527.351,705,002
Jul 30, 202427.4527.4526.6027.1527.151,068,397
Jul 29, 202427.5027.9527.2527.6027.601,130,454
Jul 26, 202427.5027.8026.9027.1527.151,488,240
Jul 23, 202426.4028.8525.6528.1028.104,498,539
Jul 22, 202426.2526.5026.0526.2526.25652,459
Jul 19, 202426.9026.9026.1026.4026.40564,257
Jul 18, 202427.0027.0526.6026.9026.90374,960
Jul 17, 202427.0527.0526.8526.9526.95392,747
Jul 16, 202426.9027.2026.7026.9526.95695,851
Jul 15, 202426.8027.1026.6526.7026.70562,819
Jul 12, 202426.1026.8026.0026.7526.751,012,928
Jul 11, 202425.6026.2525.5026.1026.10620,714
Jul 10, 202425.5525.8525.5525.7525.75274,721
Jul 9, 202425.9025.9025.3525.6025.60354,977
Jul 8, 202425.5025.6525.4025.5025.50339,060
Jul 5, 202425.5025.7025.4025.5025.50343,237
Jul 4, 202425.4525.7525.4525.5025.50274,937
Jul 3, 202425.4525.5525.3525.4025.40234,354
Jul 2, 202425.7025.7525.3025.3525.35494,700
Jul 1, 2024 1.30 Dividend
Jul 1, 202425.6025.8025.5525.6525.651,057,256
Jun 28, 202426.8026.9526.8026.9525.651,003,594
Jun 27, 202426.9527.0026.8026.8025.51642,100
Jun 26, 202427.1027.1527.0027.0525.75687,320
Jun 25, 202427.1527.1526.7527.0025.70274,649
Jun 24, 202427.1527.2026.9527.0025.70293,167
Jun 21, 202427.1027.1527.0027.1525.84246,686
Jun 20, 202426.9527.1026.7527.1025.79444,529
Jun 19, 202426.9027.0026.8526.9025.60462,188
Jun 18, 202426.8527.0026.7526.9025.60462,997
Jun 17, 202426.8026.8526.7526.8025.51218,345
Jun 14, 202426.8026.8026.7026.8025.51195,800
Jun 13, 202426.5526.8526.5026.7525.46582,735
Jun 12, 202426.7526.7526.4526.6525.36348,538
Jun 11, 202426.7526.9526.5026.7525.46446,161
Jun 7, 202426.3026.8526.3026.6525.36555,095
Jun 6, 202426.4026.4026.2026.3525.08460,280
Jun 5, 202426.5026.6026.4526.4525.17326,414
Jun 4, 202426.5526.6526.3526.6025.32334,737
Jun 3, 202426.3526.5526.2526.5525.27805,532
May 31, 202426.4026.5026.2526.3025.03600,819
May 30, 202426.5026.5026.2026.2024.94217,805
May 29, 202426.5526.6026.3526.5025.22299,114
May 28, 202426.1526.5026.1526.5025.22348,686
May 27, 202426.4026.4025.9526.1524.89506,070
May 24, 202426.1526.3026.0026.3025.03422,578
May 23, 202426.9026.9026.1026.2524.981,170,286
May 22, 202426.8527.0026.7526.9025.60353,351
May 21, 202427.0527.1026.6526.8525.55515,078
May 20, 202426.8027.1526.7526.9525.65471,752
May 17, 202426.8526.8526.6026.8025.51508,795
May 16, 202426.9526.9526.6526.7525.46426,195
May 15, 202426.9027.0026.5526.6525.36485,599
May 14, 202426.9526.9526.5526.7525.46545,563
May 13, 202427.0027.1526.7026.9025.60639,937
May 10, 202426.3527.3026.3526.9525.65904,561
May 9, 202426.8026.8526.3526.3525.08657,279
May 8, 202427.0527.7026.5526.8025.511,016,200
May 7, 202427.0027.1526.3026.7025.411,189,357
May 6, 202427.0527.4026.9527.0025.70697,464
May 3, 202427.5027.5026.8026.9525.651,190,731
May 2, 202426.8027.7026.7027.4026.082,105,002
Apr 30, 202427.0527.0526.3026.7025.41946,216
Apr 29, 202426.1527.4026.1027.0025.702,673,136
Apr 26, 202426.2026.2025.8025.9024.65430,099
Apr 25, 202425.9026.1525.7525.9524.70777,689
Apr 24, 202425.8026.1025.7025.9024.65538,278
Apr 23, 202425.8025.8525.3025.7524.51822,358
Apr 22, 202425.8026.6025.6025.6024.372,432,836
Apr 19, 202425.4025.9025.0025.5524.321,118,929
Apr 18, 202425.2025.7025.2025.5524.32604,487
Apr 17, 202424.9025.4024.9025.2524.03479,268
Apr 16, 202425.4525.6024.7024.9523.75891,544
Apr 15, 202425.4525.7025.2525.4524.22708,212
Apr 12, 202425.0525.4525.0525.4524.22488,551
Apr 11, 202425.4025.4525.0025.0523.84619,972
Apr 10, 202425.2525.4525.1525.4524.22673,024
Apr 9, 202425.1525.3525.0525.1523.94707,661
Apr 8, 202424.7525.1024.7025.0023.79650,907
Apr 3, 202424.7024.9024.5024.7523.56332,762
Apr 2, 202424.3024.8524.3024.7523.56692,238

Related Tickers

2108.TW NANTEX Industry Co., Ltd.
29.75
+0.34%
 
2103.TW TSRC Corporation
20.05
+1.26%
 
2104.TW International CSRC Investment Holdings Co., Ltd.
11.90
+0.85%
 
6582.TW Shin Foong Specialty and Applied Materials Co., Ltd.
48.20
+2.55%
 
4306.TW Yem Chio Co., Ltd.
17.55
+0.29%
 
4720.TW Tex Year Industries Inc.
19.65
+0.77%
 
1717.TW Eternal Materials Co., Ltd.
28.50
+0.35%
 
1308.TW Asia Polymer Corporation
13.80
+1.47%
 
1305.TW China General Plastics Corporation
12.40
+1.22%
 
1726.TW Yung Chi Paint & Varnish Mfg.Co.,Ltd
75.50
0.00%