Stock listing
TWSE:2109 Hwa Fong Rubber Ind. Co., Ltd. (華豐) 股價
Follow Hwa Fong Rubber Ind. Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:2109
$14.10 TWD -0.10 (-0.7%)
Close on Nov 3, 2026
- Day range
- $14.10 – $14.30 TWDNov 3, 2026
- Volume
- 97,044 sharesNov 3, 2026
- Market cap
- $3.94B TWDAt the close on Nov 3, 2026 · price × 279.3M shares outstanding
- 52-week range
- $13.85 – $15.85 TWDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.72M TWDMedian day 82,029 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TWSE:2109 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.10 | -0.10 | -0.7% | $14.30 | $14.30 | $14.10 | 97,044 | |
| $14.20 | 0.00 | 0.0% | $14.20 | $14.25 | $14.15 | 276,134 | |
| $14.20 | -0.10 | -0.7% | $14.40 | $14.40 | $14.20 | 204,362 | |
| $14.30 | -0.10 | -0.7% | $14.40 | $14.40 | $14.30 | 38,151 | |
| $14.40 | +0.05 | +0.3% | $14.35 | $14.40 | $14.30 | 66,412 | |
| $14.35 | +0.10 | +0.7% | $14.30 | $14.40 | $14.30 | 37,364 | |
| $14.25 | 0.00 | 0.0% | $14.25 | $14.25 | $14.25 | 0 | |
| $14.25 | -0.05 | -0.3% | $14.40 | $14.40 | $14.25 | 69,576 | |
| $14.30 | 0.00 | 0.0% | $14.35 | $14.40 | $14.30 | 243,069 | |
| $14.30 | -0.05 | -0.3% | $14.30 | $14.30 | $14.25 | 75,878 | |
| $14.35 | -0.10 | -0.7% | $14.45 | $14.45 | $14.25 | 170,038 | |
| $14.45 | +0.20 | +1.4% | $14.30 | $14.45 | $14.25 | 477,036 | |
| $14.25 | -0.15 | -1.0% | $14.40 | $14.45 | $14.25 | 369,010 | |
| $14.40 | +0.15 | +1.1% | $14.30 | $14.45 | $14.30 | 206,926 | |
| $14.25 | -0.10 | -0.7% | $14.30 | $14.35 | $14.25 | 66,216 | |
| $14.35 | +0.05 | +0.3% | $14.35 | $14.35 | $14.20 | 79,001 | |
| $14.30 | -0.05 | -0.3% | $14.25 | $14.35 | $14.20 | 73,988 | |
| $14.35 | +0.10 | +0.7% | $14.30 | $14.35 | $14.25 | 193,341 | |
| $14.25 | 0.00 | 0.0% | $14.30 | $14.30 | $14.20 | 116,150 | |
| $14.25 | -0.10 | -0.7% | $14.40 | $14.45 | $14.25 | 121,100 | |
| $14.35 | -0.05 | -0.3% | $14.40 | $14.50 | $14.25 | 139,108 | |
| $14.40 | 0.00 | 0.0% | $14.40 | $14.40 | $14.30 | 71,022 | |
| $14.40 | +0.05 | +0.3% | $14.45 | $14.45 | $14.20 | 165,286 | |
| $14.35 | -0.65 | -4.3% | $14.65 | $14.65 | $14.35 | 309,031 | |
| $15.00 | +0.15 | +1.0% | $15.00 | $15.10 | $14.85 | 389,041 | |
| $14.85 | +0.05 | +0.3% | $14.80 | $14.90 | $14.75 | 219,021 | |
| $14.80 | +0.05 | +0.3% | $14.85 | $14.85 | $14.75 | 29,573 | |
| $14.75 | +0.05 | +0.3% | $14.80 | $14.85 | $14.70 | 38,001 | |
| $14.70 | -0.10 | -0.7% | $14.95 | $14.95 | $14.65 | 169,188 | |
| $14.80 | +0.10 | +0.7% | $14.85 | $14.85 | $14.75 | 25,000 | |
| $14.70 | 0.00 | 0.0% | $14.75 | $14.75 | $14.65 | 57,055 | |
| $14.70 | -0.05 | -0.3% | $14.85 | $15.00 | $14.65 | 136,380 | |
| $14.75 | +0.05 | +0.3% | $14.70 | $14.85 | $14.70 | 62,929 | |
| $14.70 | -0.05 | -0.3% | $14.75 | $14.85 | $14.60 | 153,029 | |
| $14.75 | -0.15 | -1.0% | $14.85 | $14.85 | $14.75 | 48,613 | |
| $14.90 | -0.05 | -0.3% | $14.90 | $14.95 | $14.80 | 62,020 | |
| $14.95 | +0.05 | +0.3% | $14.90 | $14.95 | $14.85 | 44,564 | |
| $14.90 | +0.10 | +0.7% | $14.80 | $14.90 | $14.75 | 168,400 | |
| $14.80 | 0.00 | 0.0% | $14.85 | $14.90 | $14.80 | 55,201 | |
| $14.80 | +0.05 | +0.3% | $14.75 | $14.85 | $14.70 | 176,100 | |
| $14.75 | -0.05 | -0.3% | $14.80 | $14.85 | $14.70 | 128,301 | |
| $14.80 | 0.00 | 0.0% | $14.80 | $14.85 | $14.75 | 196,171 | |
| $14.80 | 0.00 | 0.0% | $14.80 | $14.85 | $14.75 | 82,029 | |
| $14.80 | 0.00 | 0.0% | $14.90 | $14.90 | $14.75 | 39,803 | |
| $14.80 | -0.05 | -0.3% | $14.85 | $14.90 | $14.80 | 107,100 | |
| $14.85 | +0.10 | +0.7% | $14.75 | $14.90 | $14.75 | 80,001 | |
| $14.75 | -0.10 | -0.7% | $14.85 | $14.85 | $14.75 | 45,022 | |
| $14.85 | 0.00 | 0.0% | $14.85 | $14.90 | $14.80 | 52,050 | |
| $14.85 | +0.05 | +0.3% | $14.70 | $14.85 | $14.70 | 94,050 | |
| $14.80 | +0.25 | +1.7% | $14.65 | $14.80 | $14.65 | 94,199 | |
| $14.55 | -0.05 | -0.3% | $14.55 | $14.70 | $14.55 | 57,001 | |
| $14.60 | -0.05 | -0.3% | $14.65 | $14.70 | $14.60 | 57,100 | |
| $14.65 | -0.05 | -0.3% | $14.70 | $14.75 | $14.65 | 93,073 | |
| $14.70 | -0.05 | -0.3% | $14.75 | $14.75 | $14.65 | 82,000 | |
| $14.75 | 0.00 | 0.0% | $14.90 | $14.90 | $14.70 | 75,011 | |
| $14.75 | +0.10 | +0.7% | $14.65 | $14.75 | $14.65 | 133,141 | |
| $14.65 | +0.05 | +0.3% | $14.50 | $14.70 | $14.50 | 84,000 | |
| $14.60 | +0.15 | +1.0% | $14.45 | $14.60 | $14.40 | 100,033 | |
| $14.45 | 0.00 | 0.0% | $14.45 | $14.50 | $14.40 | 63,001 | |
| $14.45 | +0.05 | +0.3% | $14.35 | $14.45 | $14.30 | 57,100 | |
| $14.40 | 0.00 | 0.0% | $14.40 | $14.40 | $14.25 | 104,079 | |
| $14.40 | -0.05 | -0.3% | $14.35 | $14.40 | $14.25 | 69,000 | |
| $14.45 | 0.00 | 0.0% | $14.45 | $14.45 | $14.35 | 54,714 |
- Ticker
- TWSE:2109
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- TWSE
- Currency
- TWD
Latest news
Decks
Q3 2023 Earnings Presentation
Earnings · 16 slides · Nov 30, 2023
Hwa Fong Rubber Ind. Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 17 in all · newest Aug 10, 2022 · oldest 2022
- Decks
- 1 deck · latest Nov 30, 2023
Log in to ask 6ix AI your own questions about Hwa Fong Rubber Ind. Co., Ltd.