Skip to main content
Formosan Rubber Group Inc. (TPE:2107)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.90
-0.45 (-1.78%)
Mar 9, 2026, 1:30 PM CST

Formosan Rubber Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.0025.0524.7024.9024.90-1.78%258,384
Mar 6, 202625.0525.4025.0525.3525.350.60%107,249
Mar 5, 202625.3025.3025.1525.2025.200.80%319,105
Mar 4, 202625.3025.3024.9525.0025.00-1.96%340,954
Mar 3, 202625.6025.7025.4025.5025.50-0.58%176,580
Mar 2, 202625.8525.8525.4525.6525.65-0.77%144,180
Feb 26, 202625.7525.8525.6025.8525.850.58%293,267
Feb 25, 202625.6025.9025.5525.7025.700.39%253,912
Feb 24, 202625.5525.6525.3525.6025.600.20%283,093
Feb 23, 202625.7025.7025.3025.5525.551.19%316,846
Feb 11, 202625.1025.3025.0025.2525.250.60%189,035
Feb 10, 202624.9025.2024.8525.1025.100.80%174,238
Feb 9, 202624.9025.0024.8524.9024.900.81%81,427
Feb 6, 202624.8024.8024.5024.7024.70-0.40%167,872
Feb 5, 202624.8525.0024.8024.8024.80-0.20%77,354
Feb 4, 202624.7024.9524.7024.8524.850.20%95,208
Feb 3, 202624.8024.9024.7524.8024.80-122,677
Feb 2, 202624.9524.9524.7524.8024.80-0.80%204,078
Jan 30, 202625.2525.2524.9025.0025.00-0.40%156,111
Jan 29, 202625.2525.2524.9525.1025.10-0.59%210,017
Jan 28, 202625.2525.5025.2025.2525.25-0.59%320,682
Jan 27, 202625.3025.6025.2525.4025.400.20%164,766
Jan 26, 202625.2525.8025.1525.3525.351.00%461,735
Jan 23, 202624.9025.1524.9025.1025.100.80%189,912
Jan 22, 202624.9525.1024.9024.9024.90-218,286
Jan 21, 202624.9525.0024.8024.9024.90-0.40%194,190
Jan 20, 202624.9025.2524.8025.0025.000.40%250,892
Jan 19, 202624.9025.1024.8024.9024.90-0.40%413,772
Jan 16, 202625.2025.3025.0025.0025.00-208,281
Jan 15, 202624.8025.0524.7525.0025.000.81%314,956
Jan 14, 202624.6524.9024.6524.8024.801.02%286,557
Jan 13, 202624.4024.8524.3024.5524.550.41%445,740
Jan 12, 202624.5524.6024.4024.4524.45-0.61%234,032
Jan 9, 202624.6524.7524.5524.6024.60-0.40%200,552
Jan 8, 202624.6524.8524.6524.7024.700.20%222,922
Jan 7, 202624.6024.7524.5024.6524.65-172,661
Jan 6, 202624.6024.7024.5524.6524.650.20%354,981
Jan 5, 202624.6524.7024.5024.6024.60-0.20%241,292
Jan 2, 202624.6524.7024.5524.6524.65-167,129
Dec 31, 202524.4524.6524.4524.6524.650.61%276,527
Dec 30, 202524.4024.5524.3524.5024.50-0.20%76,567
Dec 29, 202524.5024.5524.3524.5524.550.20%183,326
Dec 26, 202524.4524.5524.4024.5024.500.20%89,545
Dec 24, 202524.4024.6524.4024.4524.45-583,340
Dec 23, 202524.4024.5524.3024.4524.45-0.20%166,729
Dec 22, 202524.5524.5524.4024.5024.50-0.20%135,636
Dec 19, 202524.4024.5524.4024.5524.55-115,865
Dec 18, 202524.3524.5524.3524.5524.550.41%102,675
Dec 17, 202524.5024.6024.4024.4524.45-0.41%173,266
Dec 16, 202524.4024.5524.2524.5524.55-149,551
Dec 15, 202524.4524.6524.2524.5524.55-0.41%183,505
Dec 12, 202524.5524.7524.4524.6524.650.41%271,944
Dec 11, 202524.6524.6524.4024.5524.55-337,231
Dec 10, 202524.2024.9524.1524.5524.552.72%881,758
Dec 9, 202523.9024.0023.6023.9023.90-0.21%480,108
Dec 8, 202524.0024.0523.8023.9523.95-0.62%123,604
Dec 5, 202523.9024.1023.9024.1024.100.63%147,613
Dec 4, 202523.8524.0023.8523.9523.95-0.21%109,681
Dec 3, 202523.9524.0523.9024.0024.000.63%88,083
Dec 2, 202523.7023.9523.7023.8523.850.63%319,386
Dec 1, 202523.6523.8023.5523.7023.700.21%282,416
Nov 28, 202523.7023.7523.6023.6523.65-0.21%174,940
Nov 27, 202523.8023.8023.5023.7023.70-0.42%326,663
Nov 26, 202523.8023.8523.7523.8023.800.21%161,424
Nov 25, 202523.7523.8023.6523.7523.75-48,502
Nov 24, 202523.6523.8023.5023.7523.750.42%129,376
Nov 21, 202523.6523.7023.5023.6523.65-0.21%89,363
Nov 20, 202523.7523.7523.5523.7023.701.28%62,885
Nov 19, 202523.6023.6523.4023.4023.40-0.85%91,995
Nov 18, 202523.9023.9023.4023.6023.60-1.26%282,185
Nov 17, 202523.9023.9023.7023.9023.900.21%123,215
Nov 14, 202523.8023.9523.7523.8523.85-0.21%101,580
Nov 13, 202523.9023.9523.7523.9023.900.42%160,857
Nov 12, 202523.5523.9023.5523.8023.801.28%107,247
Nov 11, 202523.3523.5023.3523.5023.500.43%89,885
Nov 10, 202523.3523.5523.3523.4023.40-44,578
Nov 7, 202523.4523.6023.3523.4023.40-0.85%108,366
Nov 6, 202523.4023.6023.3523.6023.601.07%90,086
Nov 5, 202523.5523.5523.1023.3523.35-1.06%352,327
Nov 4, 202523.8023.8023.6023.6023.60-0.21%142,453
Nov 3, 202523.9023.9023.6023.6523.65-0.42%203,855
Oct 31, 202523.9524.0023.7523.7523.75-0.63%253,377
Oct 30, 202523.9524.2023.9023.9023.90-0.42%91,291
Oct 29, 202523.8524.2023.8524.0024.000.63%168,724
Oct 28, 202524.1024.1023.8023.8523.85-0.42%192,078
Oct 27, 202524.0024.1523.9023.9523.95-0.21%77,220
Oct 23, 202523.9024.1023.9024.0024.00-0.21%115,104
Oct 22, 202523.9024.0523.8524.0524.050.63%61,395
Oct 21, 202523.8524.0023.8523.9023.900.21%82,341
Oct 20, 202523.8523.9523.8523.8523.850.21%108,976
Oct 17, 202523.9024.0023.8023.8023.80-0.42%150,812
Oct 16, 202523.9024.0023.8523.9023.900.42%118,053
Oct 15, 202523.9524.0023.8023.8023.80-0.83%218,374
Oct 14, 202523.9024.1023.9024.0024.00-187,285
Oct 13, 202523.9524.0023.7524.0024.00-0.21%131,503
Oct 9, 202523.9024.0523.9024.0524.050.21%160,326
Oct 8, 202523.9524.0523.9024.0024.000.21%135,677
Oct 7, 202523.9524.0023.9023.9523.95-121,283
Oct 3, 202524.0024.0023.9023.9523.95-0.21%121,326
Oct 2, 202523.9024.0023.8524.0024.000.63%227,621