Skip to main content
Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.70
-0.45 (-2.97%)
Mar 9, 2026, 1:30 PM CST

TPE:2109 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8515.2514.8515.1515.151.68%202,534
Mar 5, 202614.9014.9014.7514.9014.900.34%135,087
Mar 4, 202614.9514.9514.7514.8514.85-1.00%176,251
Mar 3, 202615.0515.0514.9515.0015.00-0.99%139,821
Mar 2, 202615.1515.1515.0015.1515.150.33%152,424
Feb 26, 202615.1015.1015.0015.1015.10-261,421
Feb 25, 202615.1515.2015.0015.1015.10-146,594
Feb 24, 202615.1015.2515.0515.1015.100.33%185,512
Feb 23, 202614.9515.1014.9515.0515.050.67%328,753
Feb 11, 202614.8014.9514.7514.9514.951.01%129,548
Feb 10, 202614.7514.8014.7514.8014.800.34%97,449
Feb 9, 202614.8014.8514.7014.7514.75-105,238
Feb 6, 202614.8014.8014.7014.7514.75-116,315
Feb 5, 202614.8014.9014.7014.7514.75-0.34%175,226
Feb 4, 202614.7514.8514.7514.8014.80-100,022
Feb 3, 202614.8514.8514.7514.8014.80-0.34%175,136
Feb 2, 202614.9014.9014.8014.8514.85-0.34%179,757
Jan 30, 202614.9514.9514.8514.9014.90-0.33%111,990
Jan 29, 202614.9514.9514.8514.9514.95-145,742
Jan 28, 202615.0015.0514.8014.9514.95-0.33%238,638
Jan 27, 202615.0015.0514.9515.0015.000.33%86,727
Jan 26, 202614.9515.0514.9514.9514.95-155,399
Jan 23, 202615.0015.0014.9014.9514.95-0.33%63,812
Jan 22, 202615.0015.0014.9015.0015.000.33%80,063
Jan 21, 202615.0015.0014.9014.9514.95-0.33%124,719
Jan 20, 202615.0015.1015.0015.0015.00-0.33%102,807
Jan 19, 202614.9515.0514.9515.0515.050.67%116,327
Jan 16, 202615.0515.1514.9514.9514.95-0.66%138,861
Jan 15, 202615.0515.1015.0015.0515.050.33%59,330
Jan 14, 202614.9515.0014.9015.0015.000.33%67,896
Jan 13, 202614.9515.0014.9514.9514.95-0.33%65,558
Jan 12, 202614.9515.0514.9515.0015.000.33%213,265
Jan 9, 202615.0015.0014.9014.9514.95-80,061
Jan 8, 202614.9515.0514.9514.9514.95-83,470
Jan 7, 202615.0015.0014.8514.9514.95-113,842
Jan 6, 202614.9515.0014.9014.9514.95-63,374
Jan 5, 202614.9515.0014.8014.9514.95-0.33%209,886
Jan 2, 202615.1515.1514.9015.0015.000.33%96,546
Dec 31, 202514.9515.0014.9014.9514.950.34%37,928
Dec 30, 202514.9515.0014.9014.9014.90-0.33%140,283
Dec 29, 202515.0515.0514.9014.9514.95-0.33%157,523
Dec 26, 202515.0515.0514.9515.0015.00-124,089
Dec 24, 202515.0515.1015.0015.0015.00-0.33%61,078
Dec 23, 202515.0515.1015.0015.0515.05-75,300
Dec 22, 202515.1015.1015.0515.0515.05-49,369
Dec 19, 202515.0015.0515.0015.0515.050.33%66,150
Dec 18, 202515.0515.0514.9515.0015.00-75,410
Dec 17, 202515.0515.0515.0015.0015.00-0.33%70,301
Dec 16, 202515.0515.1514.9515.0515.05-0.33%178,772
Dec 15, 202515.1015.1015.0515.1015.10-43,383
Dec 12, 202515.0515.2015.0515.1015.10-61,472
Dec 11, 202515.1515.1515.0015.1015.10-107,174
Dec 10, 202515.2015.2015.1015.1015.10-0.66%59,599
Dec 9, 202515.2015.2015.1515.2015.20-67,351
Dec 8, 202515.2515.2515.1515.2015.20-44,517
Dec 5, 202515.2515.2515.2015.2015.20-0.65%47,435
Dec 4, 202515.4015.4515.2015.3015.30-0.65%71,784
Dec 3, 202515.3515.5015.3515.4015.400.33%60,995
Dec 2, 202515.2515.4515.2515.3515.350.33%119,883
Dec 1, 202515.3515.3515.2015.3015.300.33%58,908
Nov 28, 202515.2015.3515.2015.2515.250.33%95,531
Nov 27, 202515.2015.2515.0015.2015.20-178,090
Nov 26, 202515.1015.2015.1015.2015.200.33%135,171
Nov 25, 202515.2015.2015.1015.1515.15-0.33%29,880
Nov 24, 202515.3515.3515.0015.2015.20-254,301
Nov 21, 202515.4015.4015.1015.2015.20-0.98%171,115
Nov 20, 202515.2515.3515.1515.3515.350.66%76,582
Nov 19, 202515.2015.2515.0015.2515.250.33%145,200
Nov 18, 202515.3015.3015.0515.2015.200.33%72,135
Nov 17, 202515.6015.6015.1515.1515.15-3.19%151,538
Nov 14, 202515.4015.8515.3515.6515.650.64%143,641
Nov 13, 202515.2015.6515.2015.5515.552.64%285,497
Nov 12, 202515.2515.2515.0515.1515.15-0.66%102,922
Nov 11, 202515.0515.3015.0515.2515.251.67%149,509
Nov 10, 202515.0015.0514.9515.0015.000.33%108,658
Nov 7, 202515.0015.0014.8514.9514.95-0.66%82,933
Nov 6, 202514.9515.1014.9015.0515.051.01%93,274
Nov 5, 202514.9514.9514.7514.9014.90-0.33%151,100
Nov 4, 202514.9514.9514.8514.9514.950.34%96,213
Nov 3, 202515.0015.0014.9014.9014.90-1.32%230,224
Oct 31, 202515.0515.1015.0015.1015.100.33%60,695
Oct 30, 202515.2015.2515.0015.0515.05-0.99%170,277
Oct 29, 202515.3015.3015.1015.2015.20-117,187
Oct 28, 202515.3015.3015.2015.2015.20-0.33%99,167
Oct 27, 202515.2515.4015.2015.2515.250.33%538,924
Oct 23, 202515.2015.2515.1515.2015.20-117,976
Oct 22, 202515.2015.2515.1515.2015.20-143,362
Oct 21, 202515.2515.3515.1515.2015.20-0.33%180,743
Oct 20, 202515.2515.3015.2015.2515.25-72,077
Oct 17, 202515.2515.3015.1515.2515.250.33%86,392
Oct 16, 202515.0515.3515.0515.2015.201.67%249,146
Oct 15, 202515.3015.3514.9514.9514.95-0.99%462,047
Oct 14, 202515.1015.5515.1015.1015.100.33%584,651
Oct 13, 202515.0515.1515.0515.0515.05-1.95%280,653
Oct 9, 202515.4015.4515.3015.3515.35-128,448
Oct 8, 202515.2015.4515.2015.3515.350.33%97,581
Oct 7, 202515.5015.5515.3015.3015.30-1.29%268,618
Oct 3, 202515.6015.6515.5015.5015.50-0.96%102,027
Oct 2, 202515.6515.7015.5015.6515.65-161,208
Oct 1, 202515.6515.7015.6015.6515.65-0.32%57,297