Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	43.950	44.300	43.750	44.300	44.300	3,307,269
2023-11-02	44.200	44.450	43.750	43.750	43.750	4,030,507
2023-11-01	43.950	44.250	43.850	44.000	44.000	2,735,951
2023-10-31	43.750	44.500	43.750	44.150	44.150	7,884,843
2023-10-30	44.000	44.000	43.450	43.750	43.750	4,415,449
2023-10-27	44.000	44.100	43.650	43.950	43.950	3,256,859
2023-10-26	44.000	44.300	43.400	43.850	43.850	6,436,663
2023-10-25	43.100	44.200	43.100	44.000	44.000	5,991,457
2023-10-24	43.100	43.150	42.550	43.000	43.000	2,753,468
2023-10-23	42.650	43.300	42.550	42.950	42.950	3,425,644
2023-10-20	42.850	43.150	42.500	42.900	42.900	5,061,619
2023-10-19	43.050	43.550	42.750	43.400	43.400	4,798,084
2023-10-18	43.100	44.000	42.900	43.400	43.400	5,681,558
2023-10-17	44.300	44.350	42.900	43.200	43.200	6,132,792
2023-10-16	44.150	44.350	43.650	44.300	44.300	5,505,527
2023-10-13	44.700	44.700	44.000	44.150	44.150	6,886,536
2023-10-12	44.900	45.150	44.000	44.950	44.950	12,941,434
2023-10-11	43.850	44.800	43.600	44.800	44.800	16,875,836
2023-10-06	42.850	43.100	42.600	43.100	43.100	4,453,075
2023-10-05	42.100	43.150	42.100	42.850	42.850	7,292,166
2023-10-04	42.250	42.250	41.500	41.700	41.700	6,010,563
2023-10-03	42.250	42.500	41.600	42.400	42.400	7,490,133
2023-10-02	42.800	43.350	42.450	42.450	42.450	3,776,028
2023-09-28	42.850	42.850	42.250	42.500	42.500	4,941,824
2023-09-27	42.400	42.650	42.050	42.450	42.450	4,588,460
2023-09-26	42.300	43.100	42.150	42.600	42.600	4,647,375
2023-09-25	43.000	43.050	42.250	42.600	42.600	5,372,659
2023-09-22	42.250	43.500	42.200	42.900	42.900	6,427,318
2023-09-21	43.000	43.400	42.450	42.600	42.600	8,184,166
2023-09-20	44.000	44.000	42.950	43.400	43.400	7,595,099
2023-09-19	43.250	44.200	43.200	43.900	43.900	13,395,526
2023-09-18	42.400	43.450	42.200	43.100	43.100	9,156,250
2023-09-15	42.750	42.750	41.850	42.650	42.650	10,636,820
2023-09-14	42.950	42.950	42.400	42.750	42.750	7,353,129
2023-09-13	42.000	42.750	41.600	42.650	42.650	12,621,170
2023-09-12	41.700	42.000	41.000	41.800	41.800	9,007,426
2023-09-11	41.700	41.950	41.150	41.650	41.650	10,941,725
2023-09-08	39.600	41.600	39.250	41.400	41.400	14,853,136
2023-09-07	39.650	39.950	39.450	39.700	39.700	3,427,960
2023-09-06	40.000	40.050	39.500	39.750	39.750	4,483,756
2023-09-05	40.150	40.150	39.700	40.000	40.000	2,865,393
2023-09-04	40.450	41.300	40.000	40.100	40.100	6,493,914
2023-09-01	39.600	40.750	39.300	40.450	40.450	11,236,826
2023-08-31	39.550	40.200	38.800	39.650	39.650	12,167,400
2023-08-30	40.100	40.350	39.250	39.750	39.750	14,194,271
2023-08-29	38.350	39.550	38.300	39.550	39.550	16,615,892
2023-08-28	37.750	37.900	37.400	37.500	37.500	2,067,571
2023-08-25	37.800	37.800	37.150	37.400	37.400	4,720,221
2023-08-24	38.150	38.150	37.600	37.850	37.850	2,989,741
2023-08-23	38.050	38.150	37.700	38.100	38.100	2,875,501
2023-08-22	38.200	38.250	37.600	38.050	38.050	3,294,212
2023-08-21	37.850	38.300	37.650	37.950	37.950	2,611,605
2023-08-18	37.900	38.100	37.650	37.750	37.750	2,377,744
2023-08-17	37.150	37.950	36.900	37.950	37.950	4,073,515
2023-08-16	37.800	37.900	37.050	37.400	37.400	3,292,902
2023-08-15	37.600	38.150	37.600	37.950	37.950	3,338,620
2023-08-14	38.150	38.300	37.400	37.450	37.450	4,273,767
2023-08-11	37.350	38.450	37.250	38.400	38.400	6,412,665
2023-08-10	37.350	37.350	36.800	36.900	36.900	3,582,873
2023-08-09	37.700	37.700	37.050	37.350	37.350	3,122,409

← NewerPage 13 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.