Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	44.900	45.300	44.750	45.200	45.200	2,901,912
2024-01-26	44.200	44.900	44.150	44.900	44.900	2,397,903
2024-01-25	44.200	44.500	44.050	44.350	44.350	2,879,466
2024-01-24	43.050	44.200	43.050	44.150	44.150	3,586,996
2024-01-23	43.250	43.350	42.900	43.200	43.200	2,490,946
2024-01-22	43.200	43.750	43.000	43.250	43.250	3,288,596
2024-01-19	42.250	43.200	42.250	43.150	43.150	3,514,602
2024-01-18	42.700	42.950	42.200	42.350	42.350	4,785,038
2024-01-17	42.700	43.450	42.700	42.900	42.900	5,308,610
2024-01-16	43.000	43.250	42.750	43.100	43.100	7,155,543
2024-01-15	43.700	44.050	43.500	43.650	43.650	2,094,709
2024-01-12	43.450	43.900	43.350	43.750	43.750	2,041,448
2024-01-11	43.850	44.050	42.700	43.600	43.600	6,961,585
2024-01-10	44.750	44.800	43.850	43.950	43.950	3,922,252
2024-01-09	45.050	45.050	44.650	44.750	44.750	2,038,940
2024-01-08	45.050	45.700	45.000	45.100	45.100	2,522,898
2024-01-05	45.100	45.350	44.950	45.000	45.000	3,050,500
2024-01-04	45.100	45.100	44.650	44.950	44.950	2,572,412
2024-01-03	45.050	45.250	44.500	44.950	44.950	6,321,276
2024-01-02	44.700	45.550	44.700	45.550	45.550	5,600,117
2023-12-29	45.150	45.550	44.800	44.900	44.900	3,193,510
2023-12-28	45.400	45.400	44.800	45.000	45.000	2,589,404
2023-12-27	44.500	45.200	44.350	44.900	44.900	5,069,871
2023-12-26	44.750	44.950	44.250	44.500	44.500	3,828,303
2023-12-25	45.550	45.600	44.700	44.750	44.750	4,515,977
2023-12-22	47.250	47.250	45.450	45.450	45.450	13,782,461
2023-12-21	46.350	47.900	45.450	47.900	47.900	30,166,501
2023-12-20	46.200	47.000	45.750	47.000	47.000	31,376,152
2023-12-19	46.500	46.750	45.650	46.250	46.250	31,587,444
2023-12-18	45.550	46.600	45.150	46.600	46.600	30,623,029
2023-12-15	45.050	45.900	45.000	45.350	45.350	33,851,668
2023-12-14	45.100	45.650	45.000	45.300	45.300	8,087,229
2023-12-13	46.200	46.700	44.850	45.000	45.000	12,519,505
2023-12-12	45.800	46.450	45.650	46.300	46.300	10,762,127
2023-12-11	45.150	45.700	45.150	45.400	45.400	7,639,758
2023-12-08	45.300	45.400	45.000	45.000	45.000	10,923,793
2023-12-07	44.950	45.600	44.800	44.850	44.850	8,388,952
2023-12-06	44.600	45.400	44.600	45.000	45.000	12,562,330
2023-12-05	44.550	44.700	43.650	44.250	44.250	16,008,073
2023-12-04	47.150	47.600	44.550	44.700	44.700	21,063,760
2023-12-01	47.000	47.400	46.500	46.500	46.500	5,771,133
2023-11-30	47.700	47.700	46.600	47.050	47.050	11,419,526
2023-11-29	47.450	47.750	46.950	47.300	47.300	6,445,004
2023-11-28	47.150	47.650	47.100	47.450	47.450	8,727,776
2023-11-27	46.100	47.150	46.100	46.850	46.850	7,858,448
2023-11-24	46.500	46.500	46.050	46.100	46.100	4,184,511
2023-11-23	46.050	46.600	45.800	46.400	46.400	4,897,140
2023-11-22	46.050	46.550	45.450	46.200	46.200	4,828,939
2023-11-21	45.700	46.450	45.600	46.100	46.100	5,918,515
2023-11-20	46.650	46.650	45.300	45.650	45.650	7,769,967
2023-11-17	46.200	46.800	45.950	46.550	46.550	6,756,976
2023-11-16	46.800	47.200	45.200	45.900	45.900	11,071,873
2023-11-15	45.950	46.550	45.800	46.550	46.550	11,322,014
2023-11-14	45.750	46.000	45.150	45.500	45.500	7,758,156
2023-11-13	44.850	45.650	44.800	45.650	45.650	7,350,133
2023-11-10	44.650	45.250	44.600	44.800	44.800	5,493,272
2023-11-09	44.900	45.000	44.450	44.800	44.800	4,653,249
2023-11-08	44.950	45.100	44.650	45.000	45.000	4,203,453
2023-11-07	44.900	45.100	44.300	44.950	44.950	6,763,822
2023-11-06	44.550	45.000	44.400	44.800	44.800	7,283,488

← NewerPage 12 of 21 · 1,221 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.