TWSE · 2107 · stock

Formosan Rubber Group Inc. (2107) stock price history

Every TWSE trading session of Formosan Rubber Group Inc. from Jan 4, 2000 to Nov 13, 2026: 6,582 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2107 data, free keyYear by year table

2107 adjusted close, 2000 to 2026

2107Formosan Rubber Group Inc.
NT$27.65+22.2% over one year
20052010201520202025
NT$29.05
All time high, 2026
NT$29.15
52 week high, NT$22.16 low
6,582
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2107 key facts

  • Formosan Rubber Group Inc. (2107) closed at NT$27.65 on Nov 13, 2026 on TWSE.
  • 2107's all time high close is NT$29.05, set on Oct 21, 2026; its all time low close is NT$1.94 on Nov 5, 2001.
  • 2107's 52 week range is NT$22.16 to NT$29.15.
  • 2107 returned +22.2% over the year to Nov 13, 2026 and +48.5% over five years.
  • Over ten years 2107 returned +205%, +11.8% a year compounded.
  • 2107's deepest drawdown was -76.8% from Feb 21, 2000 to Nov 5, 2001.
  • DataCedar holds 6,582 daily sessions of 2107 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2107 price chart, 2000 to 2026

2107 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$1.95NT$4.72NT$11.42NT$27.65200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2107 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months+8.0%
6 months+15.6%
Year to date+19.2%
1 year+22.2%
3 years+38.2%
5 years+48.5%
10 years+204.9%
Since Jan 4, 2000+471.7%
Compound annual growth, 26.9 years+6.7%

2107 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$29.05 on Oct 21, 2026
All time low close
NT$1.94 on Nov 5, 2001
52 week high
NT$29.15 on Oct 22, 2026
52 week low
NT$22.16 on Nov 19, 2025
Deepest drawdown
-76.8% from Feb 21, 2000 to Nov 5, 2001, recovered Dec 1, 2006
Best single session
+14.2% on Oct 6, 2000
Worst single session
-13.4% on Apr 10, 2002
Volatility, 1 year annualised
13.7%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
5.7×
Best calendar year
2009, +154%
Worst calendar year
2015, -45%

2107 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$23.35NT$29.15NT$23.01NT$27.65+18.4%60.4M207
2025NT$23.08NT$24.56NT$20.98NT$23.35+0.9%62.3M242
2024NT$20.78NT$25.86NT$20.01NT$23.13+11.3%107.5M242
2023NT$18.71NT$21.42NT$18.49NT$20.78+11.1%70M239
2022NT$18.66NT$19.35NT$16.81NT$18.71+0.3%53.6M246
2021NT$18.89NT$22.47NT$16.42NT$18.66-1.1%266.6M243
2020NT$13.77NT$19.77NT$9.63NT$18.86+36.6%324.7M238
2019NT$10.87NT$14.86NT$10.56NT$13.81+26.6%136.2M235
2018NT$10.84NT$11.07NT$9.72NT$10.91+0.3%86.3M245
2017NT$10.39NT$11.94NT$9.63NT$10.87+5.3%131.3M239
2016NT$11.25NT$12.84NT$9.04NT$10.33-7.9%134.6M241
2015NT$20.23NT$20.38NT$10.64NT$11.21-44.6%186M239
2014NT$16.07NT$20.84NT$15.61NT$20.23+26.1%354.8M248
2013NT$11.06NT$16.73NT$10.87NT$16.04+45.4%351.1M244
2012NT$8.78NT$11.72NT$8.57NT$11.03+25.6%294.7M248
2011NT$15.01NT$15.35NT$7.76NT$8.78-40.3%707.1M244
2010NT$12.45NT$15.26NT$8.86NT$14.72+18.3%1.6B250
2009NT$4.90NT$12.70NT$4.30NT$12.45+154.1%3B248
2008NT$6.78NT$10.74NT$3.76NT$4.90-27.1%18.9B247
2007NT$9.68NT$11.06NT$5.71NT$6.72-27.9%2.2B242
2006NT$4.92NT$9.94NT$4.66NT$9.32+86.5%16.4B246
2005NT$5.96NT$6.54NT$4.30NT$5.00-15.6%1.7B255
2004NT$3.76NT$7.44NT$3.76NT$5.92+57.5%2.5B260
2003NT$3.21NT$4.54NT$2.59NT$3.76+17.0%1.1B247
2002NT$3.06NT$4.46NT$2.47NT$3.21+5.1%1B243
2001NT$2.38NT$4.21NT$1.91NT$3.06+28.7%352.9M255
2000NT$4.87NT$8.77NT$2.22NT$2.38n/a3.6B249

2107 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$27.65-3.0%
October 2026NT$28.50+5.6%
September 2026NT$27.00+0.4%
August 2026NT$26.90+4.9%
July 2026NT$25.65+0.4%
June 2026NT$25.55+7.1%
May 2026NT$23.87-4.0%
April 2026NT$24.86+4.4%
March 2026NT$23.82-2.7%
February 2026NT$24.48+3.4%
January 2026NT$23.68+1.4%
December 2025NT$23.35+4.2%

About the 2107 data

Daily bars. 6,582 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A2107/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2103 TSRC Corporation
  • 2104 International CSRC Investment Holdings Co., Ltd.
  • 2105 Cheng Shin Rubber Ind. Co., Ltd.
  • 2106 Kenda Rubber Industrial Co. Ltd.
  • 2108 NANTEX Industry Co., Ltd.
  • 2109 Hwa Fong Rubber Industrial Co., Ltd.
  • 2114 Hsin Yung Chien Co., Ltd.
  • 2115 Luhai Holding Corp.

Common questions

2107 share price history

Start with any symbol.

Start free