Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	37.600	37.750	37.250	37.700	37.700	3,821,392
2023-08-07	37.050	37.450	36.900	37.350	37.350	2,310,210
2023-08-04	37.350	37.600	37.150	37.150	37.150	3,287,262
2023-08-02	37.850	37.850	37.000	37.350	37.350	6,198,160
2023-08-01	38.500	38.500	37.700	37.900	37.900	5,336,913
2023-07-31	38.850	38.850	38.450	38.450	38.450	4,851,010
2023-07-28	38.500	38.850	38.400	38.700	38.700	3,467,300
2023-07-27	38.500	38.850	38.450	38.600	38.600	3,307,107
2023-07-26	38.500	38.650	38.350	38.350	38.350	2,180,268
2023-07-25	38.150	38.650	38.000	38.500	38.500	2,834,718
2023-07-24	38.350	38.350	37.650	38.000	38.000	4,156,351
2023-07-21	38.700	38.700	38.300	38.400	38.400	3,414,204
2023-07-20	38.050	38.800	38.050	38.800	38.800	3,437,888
2023-07-19	39.450	39.450	38.300	38.400	38.400	5,897,952
2023-07-18	39.500	39.550	38.700	39.150	39.150	4,564,918
2023-07-17	39.150	39.550	38.450	39.500	39.500	6,228,308
2023-07-14	39.200	39.450	38.850	39.150	39.150	4,717,964
2023-07-13	39.800	39.850	39.050	39.100	39.100	5,321,775
2023-07-12	40.300	40.300	39.300	39.700	39.700	4,875,930
2023-07-11	39.700	39.900	39.450	39.750	39.750	5,035,533
2023-07-10	40.000	40.600	39.050	39.450	39.450	9,778,431
2023-07-07	39.100	39.100	38.450	38.750	38.750	5,993,234
2023-07-06	38.800	39.700	38.750	39.300	39.300	7,215,134
2023-07-05	39.200	39.350	38.850	38.950	38.950	6,105,898
2023-07-04	39.550	39.650	39.000	39.200	39.200	7,676,745
2023-07-03	40.400	40.600	39.100	39.300	39.300	10,862,325
2023-06-30	40.900	41.000	40.000	40.150	40.150	7,705,857
2023-06-29	41.200	41.200	40.550	41.100	41.100	4,121,011
2023-06-28	40.950	41.300	40.550	40.750	40.750	3,483,076
2023-06-27	40.600	41.500	40.600	40.800	40.800	6,962,133
2023-06-26	40.950	41.150	40.400	40.750	40.750	5,768,499
2023-06-21	41.000	41.050	40.550	41.000	41.000	5,492,462
2023-06-20	41.600	41.650	40.950	41.050	41.050	6,062,967
2023-06-19	41.200	41.600	40.900	41.200	41.200	8,665,186
2023-06-16	41.100	42.050	40.750	41.150	41.150	19,359,809
2023-06-15	40.750	41.250	40.050	40.550	40.550	12,365,342
2023-06-14	39.450	40.450	39.400	40.250	40.250	9,245,152
2023-06-13	39.000	39.400	38.850	39.400	39.400	6,930,564
2023-06-12	38.900	39.300	38.850	38.850	38.850	4,107,248
2023-06-09	38.600	38.800	38.250	38.800	38.800	4,317,971
2023-06-08	38.850	38.850	38.300	38.550	38.550	3,500,397
2023-06-07	39.000	39.000	38.700	38.850	38.850	3,564,053
2023-06-06	39.000	39.000	38.450	38.700	38.700	3,343,583
2023-06-05	39.100	39.450	38.700	38.800	38.800	4,306,506
2023-06-02	37.900	39.150	37.900	39.100	39.100	8,019,970
2023-06-01	37.700	38.350	37.700	37.850	37.850	8,109,090
2023-05-31	39.800	39.950	39.000	39.000	37.600	23,276,344
2023-05-30	39.750	40.000	39.500	39.800	38.371	6,006,132
2023-05-29	39.700	39.800	39.500	39.600	38.179	3,720,224
2023-05-26	39.650	39.750	39.250	39.500	38.082	4,285,353
2023-05-25	39.650	40.100	39.650	39.900	38.468	4,650,852
2023-05-24	39.950	39.950	39.350	39.800	38.371	6,247,000
2023-05-23	40.500	40.550	39.800	39.950	38.516	5,920,206
2023-05-22	40.300	40.800	40.250	40.500	39.046	5,425,577
2023-05-19	40.000	40.300	40.000	40.150	38.709	5,859,246
2023-05-18	39.850	40.000	39.650	40.000	38.564	6,397,511
2023-05-17	39.850	39.950	39.400	39.800	38.371	6,908,814
2023-05-16	39.100	39.800	39.050	39.750	38.323	11,641,735
2023-05-15	38.400	38.950	38.400	38.900	37.504	4,249,108
2023-05-12	38.750	38.750	38.300	38.500	37.118	3,278,620

← NewerPage 14 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.