Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Hwa Fong Rubber Industrial Co., Ltd. (2109.TW)

Compare
17.00
+0.30
+(1.79%)
As of 11:47:12 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202516.7017.1016.7017.0017.00218,462
Apr 14, 202517.1517.1516.6516.7016.70971,403
Apr 11, 2025 0.80 Dividend
Apr 11, 202517.0017.3016.9017.0517.05690,504
Apr 10, 202518.4018.7018.2518.6017.801,747,790
Apr 9, 202517.4517.9516.6017.7516.991,385,935
Apr 8, 202515.7017.9515.7017.9517.181,619,651
Apr 7, 202517.0017.0017.0017.0016.27501,141
Apr 2, 202518.8018.8518.7518.8518.04121,104
Apr 1, 202518.5518.9018.5518.8518.04323,040
Mar 31, 202518.7518.8018.5518.6017.80451,001
Mar 28, 202518.9018.9018.7018.8518.04289,664
Mar 27, 202518.9019.0518.8018.8017.99365,141
Mar 26, 202518.9019.0018.8518.8518.04301,293
Mar 25, 202519.2519.2518.9018.9018.09354,005
Mar 24, 202519.3019.3019.0019.0018.18306,801
Mar 21, 202519.4019.4019.0519.1518.33352,101
Mar 20, 202519.3519.4019.2519.3018.47148,138
Mar 19, 202519.2519.4019.1519.2518.42218,001
Mar 18, 202519.1519.3019.1019.2018.37355,675
Mar 17, 202518.9019.2018.9019.1018.28497,567
Mar 14, 202518.6018.9018.4018.9018.09412,070
Mar 13, 202519.3019.3518.5518.5517.751,289,425
Mar 12, 202519.0519.2019.0019.2018.37273,081
Mar 11, 202519.0019.1518.9019.1018.28360,182
Mar 10, 202519.1519.3518.9519.0018.18473,608
Mar 7, 202518.8519.0518.8518.9518.13332,003
Mar 6, 202518.9518.9518.7518.9018.09196,001
Mar 5, 202518.6018.9018.6018.8518.04264,101
Mar 4, 202518.6518.7018.5518.7017.90298,003
Mar 3, 202518.6018.8018.5518.6517.85296,150
Feb 27, 202518.7018.7518.5518.7017.90162,001
Feb 26, 202518.7018.7018.5018.6517.85215,025
Feb 25, 202518.5018.7018.5018.6017.80241,003
Feb 24, 202518.5018.7518.5018.6017.80638,004
Feb 21, 202518.7018.7018.5018.5517.75417,156
Feb 20, 202518.5518.7018.5018.6017.80222,001
Feb 19, 202518.6018.7518.5518.6017.80118,033
Feb 18, 202518.6518.7518.5518.6017.80355,929
Feb 17, 202518.5518.9518.5018.6517.85928,270
Feb 14, 202518.5018.5018.3518.5017.70419,854
Feb 13, 202518.4518.5018.3018.4517.66247,003
Feb 12, 202518.4518.4518.2518.4517.66189,049
Feb 11, 202518.4018.4518.3018.4017.61176,194
Feb 10, 202518.1518.5018.1018.4017.61346,158
Feb 7, 202518.2018.3518.1518.2017.42257,001
Feb 6, 202518.3018.3018.2018.2017.42106,085
Feb 5, 202518.2518.3018.1518.3017.51118,101
Feb 4, 202518.2018.3018.1518.2517.47155,001
Feb 3, 202518.2018.6018.0018.2017.42233,127
Jan 22, 202518.0018.1017.8518.1017.32230,050
Jan 21, 202517.9518.1017.9517.9517.18116,568
Jan 20, 202517.9518.0517.9518.0017.23128,000
Jan 17, 202518.0018.1017.9517.9517.1872,071
Jan 16, 202518.1018.1017.9518.0017.2344,426
Jan 15, 202517.8518.0017.7518.0017.2355,000
Jan 14, 202517.8017.9517.5517.9017.13197,175
Jan 13, 202517.9517.9517.5017.8017.03354,000
Jan 10, 202517.9517.9517.7517.8517.08109,002
Jan 9, 202518.0518.0517.6517.8517.08291,050
Jan 8, 202517.9518.0517.9017.9517.18198,008
Jan 7, 202518.0518.0517.9517.9517.18261,045
Jan 6, 202518.2018.2017.9017.9517.18193,401
Jan 3, 202518.1018.1517.9518.0517.2772,035
Jan 2, 202518.0018.1017.9017.9517.18152,041
Dec 31, 202418.1018.1018.0018.0517.27181,050
Dec 30, 202418.1518.2018.0518.2017.4291,857
Dec 27, 202418.1518.2018.0018.1517.37140,413
Dec 26, 202417.9518.1517.9518.1517.37127,005
Dec 25, 202418.1018.1517.9517.9517.18378,499
Dec 24, 202418.0018.2018.0018.1017.32214,039
Dec 23, 202417.9518.1517.9518.0017.23122,558
Dec 20, 202418.0518.1017.9017.9517.18252,050
Dec 19, 202418.1518.3018.0018.0017.23232,733
Dec 18, 202418.1518.2518.0018.2517.47171,621
Dec 17, 202418.1518.2518.1018.2017.42164,000
Dec 16, 202418.2518.2518.1018.1517.37218,651
Dec 13, 202418.0518.2517.9018.2517.47344,236
Dec 12, 202418.1518.2517.9518.1517.37330,766
Dec 11, 202418.2018.3018.0518.1517.37176,001
Dec 10, 202418.1018.2518.0518.1017.3268,625
Dec 9, 202418.3018.3518.1018.1017.32108,329
Dec 6, 202418.2518.3518.2018.3017.51147,000
Dec 5, 202418.4018.4018.1018.1017.32203,168
Dec 4, 202418.2018.3018.1018.3017.51177,160
Dec 3, 202418.0518.1517.9018.1517.37170,300
Dec 2, 202418.0018.0517.9518.0017.23150,144
Nov 29, 202417.9518.1017.7518.0017.2385,228
Nov 28, 202418.1518.3017.8018.0017.23335,100
Nov 27, 202418.0519.0018.0018.1017.322,101,025
Nov 26, 202418.0518.1518.0518.0517.27161,001
Nov 25, 202417.8518.0517.8518.0017.23100,099
Nov 22, 202417.8017.8517.8017.8517.08103,120
Nov 21, 202417.9017.9517.8017.8017.03109,150
Nov 20, 202417.9517.9517.9517.9517.18103,845
Nov 19, 202418.0018.0517.9017.9517.18836,100
Nov 18, 202417.6018.2517.4018.0017.23571,122
Nov 15, 202417.5517.8517.5017.6016.84439,002
Nov 14, 202417.7018.0017.6017.6016.84462,405
Nov 13, 202417.6517.8017.4517.6016.84388,000
Nov 12, 202417.7517.8517.3517.7016.941,322,125
Nov 11, 202418.0018.2517.9018.1017.32318,040
Nov 8, 202418.2018.2017.8517.9017.13431,297
Nov 7, 202418.0018.2018.0018.2017.42132,024
Nov 6, 202418.3518.3518.0018.0517.27579,574
Nov 5, 202418.4018.4018.2518.2517.47157,858
Nov 4, 202418.4018.6018.2518.4517.66248,233
Nov 1, 202418.1018.4018.1018.4017.61176,341
Oct 30, 202418.5018.5018.2518.3517.56212,927
Oct 29, 202418.6518.7518.1018.4517.66243,168
Oct 28, 202418.6518.8518.6518.6517.85248,072
Oct 25, 202418.4518.8018.4518.7517.94274,538
Oct 24, 202418.2518.6518.2518.5017.70265,245
Oct 23, 202418.3518.4518.3018.3517.56222,422
Oct 22, 202418.5018.5018.3518.4017.61159,480
Oct 21, 202418.5018.5018.4518.5017.70112,001
Oct 18, 202418.4018.5518.4018.4517.66127,000
Oct 17, 202418.3518.5018.3518.4017.61180,572
Oct 16, 202418.2518.4518.2518.3517.56332,100
Oct 15, 202418.4518.5518.2018.4017.61509,722
Oct 14, 202418.5018.6518.2518.4517.66462,390
Oct 11, 202418.6018.6518.4018.5017.70571,169
Oct 9, 202418.9018.9518.6518.7517.94390,458
Oct 8, 202419.1019.1018.8518.9018.09156,060
Oct 7, 202418.7019.1018.7019.0518.23370,000
Oct 4, 202418.7518.9518.6018.7017.90408,001
Oct 1, 202418.6518.9018.6518.7517.94335,082
Sep 30, 202418.9519.1018.8518.9018.09465,857
Sep 27, 202419.2019.2018.8519.0518.23250,202
Sep 26, 202419.1019.2519.0019.0018.18248,952
Sep 25, 202418.7019.5018.6519.1018.281,388,100
Sep 24, 202418.6518.7518.6518.7017.90111,000
Sep 23, 202418.7018.9018.6018.6517.85274,091
Sep 20, 202418.7018.9018.6018.7017.90335,103
Sep 19, 2024 0.70 Dividend
Sep 19, 202418.9018.9018.6018.7017.90603,040
Sep 18, 202419.6519.7519.4519.5518.04838,901
Sep 16, 202419.5019.7019.5019.6518.13386,011
Sep 13, 202419.3519.6019.3519.5017.99405,160
Sep 12, 202419.3019.3519.2019.2517.76263,614
Sep 11, 202419.1519.3019.1519.1517.67323,050
Sep 10, 202419.3519.4519.1519.1517.67453,075
Sep 9, 202419.0519.4019.0019.3517.85400,500
Sep 6, 202419.5019.5019.1519.4017.90297,030
Sep 5, 202419.4019.6019.3019.3017.81326,520
Sep 4, 202419.2019.4018.9019.2517.76881,186
Sep 3, 202419.7519.7519.5519.6018.09302,030
Sep 2, 202419.7519.8519.6019.7518.22626,725
Aug 30, 202419.7019.7019.5519.6018.09446,051
Aug 29, 202419.5019.7519.4519.7518.22772,618
Aug 28, 202419.3519.5519.3019.5017.99253,145
Aug 27, 202419.2019.5019.1019.4517.95330,053
Aug 26, 202419.1019.4519.1019.2017.72784,000
Aug 23, 202419.2519.2519.0019.2017.72163,080
Aug 22, 202419.0519.2519.0519.2517.76168,353
Aug 21, 202419.0519.2518.9519.0517.58446,913
Aug 20, 202419.3019.3019.1019.1517.67265,573
Aug 19, 202419.5519.5519.1519.1517.67500,182
Aug 16, 202419.7019.7019.3019.4017.90811,103
Aug 15, 202419.9019.9019.5019.5518.04522,500
Aug 14, 202419.5519.8019.2519.7018.181,275,001
Aug 13, 202419.3019.8019.2019.5518.041,312,030
Aug 12, 202418.9019.0518.8018.9017.44445,000
Aug 9, 202418.3018.6518.3018.6517.21263,850
Aug 8, 202418.1018.3018.0518.2516.84166,000
Aug 7, 202418.0018.6518.0018.4517.02341,000
Aug 6, 202418.3018.5517.2018.1516.75743,721
Aug 5, 202418.9518.9518.1518.2016.791,395,465
Aug 2, 202418.7519.2018.7519.0517.58590,574
Aug 1, 202418.9019.3018.7519.0517.58673,002
Jul 31, 202418.0019.0018.0018.9017.44672,146
Jul 30, 202417.9018.1017.8518.0516.66357,000
Jul 29, 202418.2018.2518.0518.1016.70254,000
Jul 26, 202417.9518.3017.8518.3016.89470,476
Jul 23, 202418.2018.4018.2018.3016.89210,128
Jul 22, 202418.0018.3518.0018.2016.79817,020
Jul 19, 202418.6518.6518.1518.2516.841,938,140
Jul 18, 202418.5518.8018.2518.8017.35341,500
Jul 17, 202418.4518.6018.3518.5017.07713,066
Jul 16, 202418.9519.0018.5018.5017.071,280,281
Jul 15, 202419.3519.3519.0019.0017.53655,020
Jul 12, 202419.2019.4519.1519.3517.85714,218
Jul 11, 202419.3019.4019.0019.1517.671,075,810
Jul 10, 202419.3019.7518.5019.3017.812,036,606
Jul 9, 202419.3020.2019.2020.1018.551,749,521
Jul 8, 202419.4519.6519.3019.3517.85755,463
Jul 5, 202419.0019.4518.9019.4517.95731,176
Jul 4, 202418.8519.0518.8018.9017.44371,708
Jul 3, 202418.8018.9518.7518.8017.35485,400
Jul 2, 202418.8018.9018.7018.9017.44337,727
Jul 1, 202418.9519.1018.8018.9017.44597,502
Jun 28, 202418.9519.1018.9519.0017.53340,002
Jun 27, 202418.8019.0518.7019.0017.53399,841
Jun 26, 202418.9519.0018.8018.9017.44403,070
Jun 25, 202418.9018.9518.5518.8517.39535,150
Jun 24, 202418.9018.9018.7018.7517.30338,004
Jun 21, 202418.7518.9018.7518.8517.39237,001
Jun 20, 202419.0019.0018.7018.7517.30495,158
Jun 19, 202418.7018.9018.6518.8017.35644,442
Jun 18, 202419.2019.2518.7018.8017.35932,830
Jun 17, 202419.3019.3019.0519.1517.67415,910
Jun 14, 202419.3019.3019.1019.1017.62468,016
Jun 13, 202419.2019.2519.1019.1517.67450,116
Jun 12, 202419.5519.5519.1019.2017.72902,169
Jun 11, 202419.4019.6519.3019.3017.811,143,690
Jun 7, 202419.2019.4519.2019.3017.81766,240
Jun 6, 202419.5019.6019.0519.0517.581,325,200
Jun 5, 202419.9020.0019.2019.5017.991,331,679
Jun 4, 202419.9020.1519.5019.8018.271,314,671
Jun 3, 202420.9020.9519.6019.9018.362,315,964
May 31, 202418.9520.7018.9520.4518.874,889,943
May 30, 202418.5019.0018.4518.9517.491,062,685
May 29, 202418.5018.8018.3018.5517.121,159,891
May 28, 202418.3518.6018.2018.5017.07606,675
May 27, 202418.2018.4518.2018.2516.84523,408
May 24, 202418.0518.2017.7518.1016.70794,722
May 23, 202418.8018.8018.2018.2016.791,406,460
May 22, 202418.7519.2518.7018.7517.301,789,415
May 21, 202419.2019.2518.4018.7517.301,799,211
May 20, 202418.4519.2518.3519.1017.623,218,442
May 17, 202417.7518.2517.7518.2516.841,294,000
May 16, 202417.9018.0517.8017.8516.47862,359
May 15, 202417.8518.0517.8017.8516.471,074,703
May 14, 202418.2518.2517.7517.8516.471,312,789
May 13, 202418.1518.3017.5518.1016.701,731,208
May 10, 202418.0518.8018.0518.1516.755,027,540
May 9, 202417.0018.1517.0017.9016.523,510,958
May 8, 202416.9017.1016.8516.9515.64410,001
May 7, 202417.3017.3516.8016.9515.64888,000
May 6, 202417.1517.5017.1517.3015.96925,010
May 3, 202417.0017.3017.0017.1015.78939,711
May 2, 202416.9517.0516.8517.0015.69331,045
Apr 30, 202416.8517.1016.8516.9515.64347,104
Apr 29, 202416.6517.0516.6516.9015.59507,626
Apr 26, 202416.9517.0516.6016.6515.36795,376
Apr 25, 202417.1017.1016.8016.9515.64366,929
Apr 24, 202417.3017.3017.0017.1015.78748,278
Apr 23, 202417.1017.4517.0517.3015.96749,257
Apr 22, 202416.5517.0516.3517.0015.691,076,004
Apr 19, 202416.8516.9016.3016.5515.271,170,048
Apr 18, 2024 0.80 Dividend
Apr 18, 202416.9016.9516.6016.8515.552,854,108
Apr 17, 202417.3517.8517.3517.7515.642,711,314
Apr 16, 202417.7017.7017.2017.3015.242,237,116
Apr 15, 202417.7517.8017.5017.7015.601,534,860

Related Tickers

2106.TW Kenda Rubber Industrial Co. Ltd.
24.55
+2.72%
 
2114.TW Hsin Yung Chien Co., Ltd.
90.00
-0.33%
 
2102.TW Federal Corporation
17.35
+4.52%
 
2105.TW Cheng Shin Rubber Ind. Co., Ltd.
48.35
+0.21%
 
2101.TW Nankang Rubber Tire Corp.,Ltd.
37.55
+3.73%
 
1336.TWO Taihan Precision Technology Co., Ltd.
20.10
+2.81%
 
1526.TW Sun Race Sturmey-Archer Corporation
19.15
+3.51%
 
1525.TW Kian Shen Corporation
62.90
+2.78%
 
1524.TW Gordon Auto Body Parts Co., Ltd.
35.65
+9.86%
 
2235.TWO I Yuan Precision Industrial Co., Ltd.
46.80
+1.74%