Skip to main content
Formosan Rubber Group Inc. (TPE:2107)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.15
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

Formosan Rubber Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.1526.2026.0526.15--248,979
Apr 28, 202626.1026.2025.9026.1526.150.77%272,713
Apr 27, 202625.9026.0025.7025.9525.95-0.19%296,583
Apr 24, 202626.0026.3025.9026.0026.00-0.76%553,006
Apr 23, 202626.4526.4526.0526.2026.20-0.19%529,713
Apr 22, 202625.8526.3025.8526.2526.251.74%591,480
Apr 21, 202626.0526.1525.8025.8025.80-0.77%327,654
Apr 20, 202625.9526.0525.9026.0026.00-0.19%247,464
Apr 17, 202626.1026.2025.9026.0526.05-0.19%396,437
Apr 16, 202625.8526.2025.8526.1026.101.16%454,028
Apr 15, 202625.8025.9025.7025.8025.80-308,077
Apr 14, 202625.6525.8525.6025.8025.800.58%287,302
Apr 13, 202625.6025.7525.4525.6525.650.20%462,756
Apr 10, 202625.5525.6525.4525.6025.60-197,143
Apr 9, 202625.4025.6525.3525.6025.600.79%210,716
Apr 8, 202625.3525.5025.3025.4025.40-180,270
Apr 7, 202625.3525.4025.2025.4025.40-105,593
Apr 2, 202625.7525.7525.3025.4025.400.20%175,583
Apr 1, 202625.2025.4025.1525.3525.350.80%135,922
Mar 31, 202625.3525.3525.1525.1525.15-0.98%186,052
Mar 30, 202625.3025.4525.1525.4025.400.59%239,561
Mar 27, 202625.3025.4025.2525.2525.25-375,472
Mar 26, 202625.3025.4025.2025.2525.25-407,405
Mar 25, 202625.2525.3025.1025.2525.251.00%166,043
Mar 24, 202625.1025.1024.9525.0025.00-0.20%93,168
Mar 23, 202624.9525.1024.5025.0525.05-0.40%293,043
Mar 20, 202625.0025.2025.0025.1525.150.20%114,622
Mar 19, 202625.0025.2024.9025.1025.10-233,077
Mar 18, 202625.1525.1525.0025.1025.10-331,582
Mar 17, 202625.0025.1525.0025.1025.100.40%293,652
Mar 16, 202624.9525.1524.9025.0025.00-281,632
Mar 13, 202624.8525.0524.8025.0025.00-448,420
Mar 12, 202624.9025.0524.9025.0025.00-0.20%194,220
Mar 11, 202624.9525.3024.9025.0525.050.80%334,361
Mar 10, 202625.1025.1024.7524.8524.85-0.20%209,329
Mar 9, 202625.0025.0524.7024.9024.90-1.78%258,384
Mar 6, 202625.0525.4025.0525.3525.350.60%108,610
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