Cheng Shin Rubber Ind. Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	48.350	49.000	48.350	48.800	48.800	4,399,289
2024-07-31	48.300	48.650	48.100	48.250	48.250	8,145,190
2024-07-30	47.700	48.500	47.650	48.200	48.200	6,163,958
2024-07-29	47.750	48.150	47.700	47.700	47.700	6,597,998
2024-07-26	47.200	47.700	46.650	47.550	47.550	5,566,291
2024-07-23	46.750	47.450	46.650	47.150	47.150	4,156,379
2024-07-22	46.700	46.900	46.200	46.650	46.650	4,688,741
2024-07-19	47.000	47.050	46.350	46.700	46.700	3,788,375
2024-07-18	47.000	47.550	46.800	47.050	47.050	4,611,337
2024-07-17	47.150	47.400	46.800	46.800	46.800	3,464,007
2024-07-16	47.300	47.500	46.850	46.850	46.850	3,230,528
2024-07-15	47.450	47.500	47.000	47.050	47.050	3,415,369
2024-07-12	46.800	47.450	46.700	47.300	47.300	4,937,703
2024-07-11	46.150	47.050	46.000	46.650	46.650	4,770,171
2024-07-10	46.300	46.400	45.850	46.150	46.150	5,656,513
2024-07-09	47.000	47.100	46.100	46.200	46.200	7,597,715
2024-07-08	47.800	47.850	47.000	47.000	47.000	7,051,380
2024-07-05	47.900	48.250	47.650	47.800	47.800	5,337,916
2024-07-04	48.150	48.700	47.050	47.800	47.800	14,973,622
2024-07-03	49.200	49.300	47.900	47.900	47.900	15,690,847
2024-07-02	49.250	49.500	48.800	49.150	49.150	5,022,971
2024-07-01	49.450	49.800	49.250	49.350	49.350	4,362,473
2024-06-28	49.700	49.750	49.200	49.450	49.450	4,898,583
2024-06-27	49.500	49.950	48.900	49.700	49.700	6,504,903
2024-06-26	50.400	50.400	49.700	50.000	50.000	5,696,925
2024-06-25	49.750	50.200	49.350	50.200	50.200	6,430,754
2024-06-24	49.600	49.650	48.900	49.600	49.600	6,950,365
2024-06-21	49.900	50.200	49.300	49.350	49.350	11,678,788
2024-06-20	49.800	50.200	49.450	49.750	49.750	5,801,430
2024-06-19	50.000	50.100	49.500	49.600	49.600	5,496,798
2024-06-18	49.950	50.100	49.050	50.000	50.000	7,929,987
2024-06-17	49.350	50.300	49.300	49.550	49.550	7,197,706
2024-06-14	48.850	49.450	48.450	49.350	49.350	7,531,649
2024-06-13	49.200	49.550	48.400	48.750	48.750	18,077,431
2024-06-12	49.600	50.100	48.850	49.050	49.050	19,943,049
2024-06-11	50.400	50.800	49.550	49.800	49.800	16,316,037
2024-06-07	52.000	52.100	50.200	50.400	50.400	18,739,454
2024-06-06	53.400	53.500	50.700	51.800	51.800	24,729,402
2024-06-05	56.800	56.800	53.600	53.600	53.600	34,339,070
2024-06-04	61.200	62.000	60.500	61.500	61.500	26,746,630
2024-06-03	60.500	62.000	59.700	61.800	61.800	38,720,352
2024-05-31	58.000	61.000	57.400	60.800	60.800	81,186,335
2024-05-30	55.900	59.500	55.800	57.700	57.700	43,011,963
2024-05-29	57.300	58.500	56.100	56.100	56.100	30,104,883
2024-05-28	58.500	58.700	56.600	57.500	57.500	35,754,780
2024-05-27	58.700	59.800	57.800	58.000	58.000	34,465,677
2024-05-24	58.900	59.100	57.700	58.700	58.700	23,020,117
2024-05-23	58.300	59.900	57.500	58.500	58.500	26,220,695
2024-05-22	55.800	59.300	55.700	59.300	59.300	39,787,733
2024-05-21	52.900	54.000	52.700	54.000	54.000	14,429,529
2024-05-20	53.300	53.400	52.500	53.400	53.400	10,471,712
2024-05-17	53.300	53.600	52.600	53.400	53.400	8,277,586
2024-05-16	52.800	53.300	52.700	53.200	53.200	12,086,865
2024-05-15	51.800	53.400	51.800	52.200	52.200	12,333,660
2024-05-14	51.900	52.200	50.900	51.500	51.500	7,123,835
2024-05-13	50.100	51.800	49.900	51.800	51.800	14,377,349
2024-05-10	48.800	50.000	48.800	50.000	50.000	4,654,363
2024-05-09	50.000	50.000	48.700	48.700	48.700	4,991,636
2024-05-08	48.900	50.500	48.800	50.000	50.000	12,589,676
2024-05-07	48.350	49.000	47.900	48.900	48.900	4,498,655

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	1.4000 TWD
2022-07-25	1.2000 TWD
2021-08-30	1.2000 TWD
2020-07-23	1.0000 TWD
2019-07-22	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.