Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.300	48.800	47.300	48.250	48.250	5,806,879
2024-05-03	46.950	47.400	46.900	46.900	46.900	3,539,164
2024-05-02	47.150	47.550	46.750	46.900	46.900	4,992,283
2024-04-30	46.450	47.400	46.350	47.150	47.150	5,833,765
2024-04-29	46.000	46.950	46.000	46.800	46.800	5,403,438
2024-04-26	45.850	46.400	45.600	45.900	45.900	5,610,133
2024-04-25	46.100	46.450	45.700	46.100	46.100	4,857,075
2024-04-24	47.300	47.800	46.000	46.100	46.100	9,342,289
2024-04-23	47.550	47.800	47.100	47.100	47.100	3,361,676
2024-04-22	46.900	47.700	46.900	47.450	47.450	4,159,689
2024-04-19	47.400	47.900	46.600	46.900	46.900	7,480,937
2024-04-18	48.100	48.850	47.750	47.850	47.850	5,496,858
2024-04-17	48.100	48.300	47.800	48.000	48.000	5,377,042
2024-04-16	48.950	49.250	48.000	48.200	48.200	5,146,625
2024-04-15	48.700	49.950	48.450	49.450	49.450	4,882,497
2024-04-12	48.650	49.300	48.500	48.700	48.700	4,095,738
2024-04-11	48.900	49.650	48.750	49.200	49.200	2,792,648
2024-04-10	49.800	49.800	48.950	49.100	49.100	3,036,620
2024-04-09	48.900	49.850	48.750	49.650	49.650	3,661,815
2024-04-08	48.200	49.150	48.200	48.550	48.550	3,933,235
2024-04-03	48.400	48.800	48.100	48.700	48.700	4,212,891
2024-04-02	49.550	49.550	48.500	48.800	48.800	5,179,198
2024-04-01	50.200	50.500	49.750	49.750	49.750	3,443,056
2024-03-29	50.000	50.200	49.450	50.000	50.000	4,485,000
2024-03-28	50.000	50.200	49.450	49.700	49.700	5,882,105
2024-03-27	49.350	50.300	49.100	49.850	49.850	11,550,001
2024-03-26	48.150	49.300	48.050	48.850	48.850	6,703,426
2024-03-25	47.850	48.450	47.600	48.150	48.150	3,642,265
2024-03-22	48.800	48.800	48.100	48.100	48.100	4,042,345
2024-03-21	48.900	49.300	47.950	49.150	49.150	5,695,484
2024-03-20	47.950	48.900	47.650	48.400	48.400	5,422,164
2024-03-19	49.050	49.100	47.700	47.800	47.800	9,440,256
2024-03-18	48.500	50.500	48.500	49.500	49.500	15,397,285
2024-03-15	47.700	48.200	47.200	48.200	48.200	11,250,282
2024-03-14	46.600	48.150	46.550	47.650	47.650	10,758,682
2024-03-13	46.150	46.600	45.800	46.600	46.600	3,613,403
2024-03-12	46.000	46.500	45.850	46.500	46.500	2,980,310
2024-03-11	46.350	46.400	45.750	46.100	46.100	1,929,086
2024-03-08	45.850	46.600	45.650	46.300	46.300	4,159,282
2024-03-07	45.700	45.900	45.450	45.900	45.900	3,059,017
2024-03-06	46.000	46.300	45.700	46.050	46.050	4,801,917
2024-03-05	46.500	46.700	46.000	46.050	46.050	3,575,098
2024-03-04	46.600	46.850	46.350	46.750	46.750	4,189,657
2024-03-01	46.950	46.950	46.250	46.650	46.650	3,200,535
2024-02-29	46.400	46.950	46.300	46.950	46.950	7,220,033
2024-02-27	46.100	46.650	45.950	46.300	46.300	3,729,148
2024-02-26	46.100	46.550	45.900	46.200	46.200	2,251,141
2024-02-23	46.200	46.500	46.050	46.300	46.300	3,140,940
2024-02-22	45.850	46.300	45.650	46.300	46.300	2,990,233
2024-02-21	46.000	46.000	45.500	45.850	45.850	2,025,412
2024-02-20	46.500	46.500	45.600	46.000	46.000	3,042,768
2024-02-19	46.800	46.950	46.100	46.400	46.400	2,445,188
2024-02-16	45.600	46.550	45.450	46.550	46.550	6,122,511
2024-02-15	45.250	45.850	45.000	45.100	45.100	4,738,851
2024-02-05	45.000	45.850	44.950	45.450	45.450	4,220,060
2024-02-02	45.000	45.700	44.800	45.700	45.700	4,682,197
2024-02-01	45.650	45.700	44.750	44.850	44.850	2,538,923
2024-01-31	45.100	45.500	45.100	45.450	45.450	3,942,654
2024-01-30	45.400	45.400	45.000	45.100	45.100	3,012,216
2024-01-29	44.900	45.300	44.750	45.200	45.200	2,901,912

← NewerPage 11 of 21 · 1,220 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.