Skip to main content
Hwa Fong Rubber Industrial Co., Ltd. (TPE:2109)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.40
+0.05 (0.35%)
Apr 29, 2026, 1:30 PM CST

TPE:2109 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5514.5514.3514.3514.35-0.35%153,287
Apr 27, 202614.5514.5514.4014.4014.40-0.69%106,654
Apr 24, 202614.5514.6014.4514.5014.50-0.34%119,806
Apr 23, 202614.7014.7014.5014.5514.55-0.34%186,239
Apr 22, 202614.7514.7514.6014.6014.60-98,546
Apr 21, 202614.6514.6514.6014.6014.60-57,956
Apr 20, 202614.7014.7014.5514.6014.60-0.68%155,407
Apr 17, 202614.8014.8014.6514.7014.70-0.34%96,653
Apr 16, 202614.7014.7514.6514.7514.750.34%74,445
Apr 15, 202614.7014.8014.6014.7014.70-0.68%147,618
Apr 14, 202614.8014.8014.7014.8014.80-168,320
Apr 13, 202614.7014.8514.6514.8014.800.68%101,482
Apr 10, 202614.7014.7514.6514.7014.70-63,454
Apr 9, 202614.7514.7514.7014.7014.70-67,386
Apr 8, 202614.6514.8514.6014.7014.701.03%166,676
Apr 7, 202614.6014.6514.5514.5514.55-0.68%37,162
Apr 2, 202614.6014.6514.5514.6514.65-0.34%84,912
Apr 1, 202614.7514.8014.6014.7014.700.34%86,614
Mar 31, 202614.7014.7514.6514.6514.65-0.68%99,731
Mar 30, 202614.6014.8014.5514.7514.75-144,338
Mar 27, 202614.7514.7514.5514.7514.75-171,691
Mar 26, 202614.8014.8514.7514.7514.75-2.64%142,297
Mar 25, 202615.1515.1515.1015.1514.650.66%193,595
Mar 24, 202615.1015.1515.0515.0514.55-0.66%163,241
Mar 23, 202615.1015.1515.0515.1514.65-104,988
Mar 20, 202615.1015.1515.0015.1514.650.33%131,645
Mar 19, 202615.0515.1515.0015.1014.60-167,124
Mar 18, 202615.0015.1515.0015.1014.600.67%132,171
Mar 17, 202615.1015.1015.0015.0014.50-0.33%80,080
Mar 16, 202615.1515.1514.9515.0514.55-0.33%95,224
Mar 13, 202615.0015.1015.0015.1014.600.67%156,963
Mar 12, 202615.0015.0514.9015.0014.501.01%164,082
Mar 11, 202614.8015.0014.7014.8514.360.34%68,136
Mar 10, 202614.8514.8514.7014.8014.310.68%83,688
Mar 9, 202614.8014.8514.6014.7014.21-2.97%282,048
Mar 6, 202614.8515.2514.8515.1514.651.68%202,645
Mar 5, 202614.9014.9014.7514.9014.410.34%135,087
Mar 4, 202614.9514.9514.7514.8514.36-1.00%176,251
Mar 3, 202615.0515.0514.9515.0014.50-0.99%139,823
Mar 2, 202615.1515.1515.0015.1514.650.33%152,424
Feb 26, 202615.1015.1015.0015.1014.60-261,421
Feb 25, 202615.1515.2015.0015.1014.60-146,644
Feb 24, 202615.1015.2515.0515.1014.600.33%185,512
Feb 23, 202614.9515.1014.9515.0514.550.67%328,753
Feb 11, 202614.8014.9514.7514.9514.461.01%129,548
Feb 10, 202614.7514.8014.7514.8014.310.34%97,539
Feb 9, 202614.8014.8514.7014.7514.26-105,238
Feb 6, 202614.8014.8014.7014.7514.26-116,315
Feb 5, 202614.8014.9014.7014.7514.26-0.34%175,226
Feb 4, 202614.7514.8514.7514.8014.31-100,022
Feb 3, 202614.8514.8514.7514.8014.31-0.34%175,136
Feb 2, 202614.9014.9014.8014.8514.36-0.34%179,757
Jan 30, 202614.9514.9514.8514.9014.41-0.33%111,990
Jan 29, 202614.9514.9514.8514.9514.46-145,742
Jan 28, 202615.0015.0514.8014.9514.46-0.33%238,638
Jan 27, 202615.0015.0514.9515.0014.500.33%86,779
Jan 26, 202614.9515.0514.9514.9514.46-155,399
Jan 23, 202615.0015.0014.9014.9514.46-0.33%63,812
Jan 22, 202615.0015.0014.9015.0014.500.33%80,063
Jan 21, 202615.0015.0014.9014.9514.46-0.33%124,719
Jan 20, 202615.0015.1015.0015.0014.50-0.33%102,807
Jan 19, 202614.9515.0514.9515.0514.550.67%116,327
Jan 16, 202615.0515.1514.9514.9514.46-0.66%138,861
Jan 15, 202615.0515.1015.0015.0514.550.33%59,330
Jan 14, 202614.9515.0014.9015.0014.500.33%67,896
Jan 13, 202614.9515.0014.9514.9514.46-0.33%65,558
Jan 12, 202614.9515.0514.9515.0014.500.33%213,265
Jan 9, 202615.0015.0014.9014.9514.46-80,061
Jan 8, 202614.9515.0514.9514.9514.46-83,470
Jan 7, 202615.0015.0014.8514.9514.46-113,842
Jan 6, 202614.9515.0014.9014.9514.46-63,374
Jan 5, 202614.9515.0014.8014.9514.46-0.33%209,886
Jan 2, 202615.1515.1514.9015.0014.500.33%96,546
Dec 31, 202514.9515.0014.9014.9514.460.34%37,928
Dec 30, 202514.9515.0014.9014.9014.41-0.33%140,283
Dec 29, 202515.0515.0514.9014.9514.46-0.33%157,523
Dec 26, 202515.0515.0514.9515.0014.50-124,089
Dec 24, 202515.0515.1015.0015.0014.50-0.33%61,078
Dec 23, 202515.0515.1015.0015.0514.55-75,300
Dec 22, 202515.1015.1015.0515.0514.55-49,369
Dec 19, 202515.0015.0515.0015.0514.550.33%66,221
Dec 18, 202515.0515.0514.9515.0014.50-75,410
Dec 17, 202515.0515.0515.0015.0014.50-0.33%70,301
Dec 16, 202515.0515.1514.9515.0514.55-0.33%178,772
Dec 15, 202515.1015.1015.0515.1014.60-43,383
Dec 12, 202515.0515.2015.0515.1014.60-61,472
Dec 11, 202515.1515.1515.0015.1014.60-107,174
Dec 10, 202515.2015.2015.1015.1014.60-0.66%59,599
Dec 9, 202515.2015.2015.1515.2014.70-69,539
Dec 8, 202515.2515.2515.1515.2014.70-44,702
Dec 5, 202515.2515.2515.2015.2014.70-0.65%47,435
Dec 4, 202515.4015.4515.2015.3014.80-0.65%71,784
Dec 3, 202515.3515.5015.3515.4014.890.33%60,995
Dec 2, 202515.2515.4515.2515.3514.840.33%119,883
Dec 1, 202515.3515.3515.2015.3014.800.33%58,908
Nov 28, 202515.2015.3515.2015.2514.750.33%95,531
Nov 27, 202515.2015.2515.0015.2014.70-178,090
Nov 26, 202515.1015.2015.1015.2014.700.33%135,171
Nov 25, 202515.2015.2015.1015.1514.65-0.33%29,880
Nov 24, 202515.3515.3515.0015.2014.70-254,301