Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	38.800	38.850	38.250	38.550	37.166	3,276,266
2023-05-10	38.300	38.700	38.150	38.700	37.311	3,480,403
2023-05-09	38.550	38.800	38.250	38.400	37.022	2,846,839
2023-05-08	38.650	38.750	38.300	38.600	37.214	2,454,175
2023-05-05	39.000	39.200	38.400	38.400	37.022	4,848,350
2023-05-04	37.850	39.100	37.800	38.800	37.407	12,043,310
2023-05-03	37.950	38.000	37.700	37.850	36.491	2,405,410
2023-05-02	37.900	38.000	37.600	37.950	36.588	3,601,687
2023-04-28	37.850	37.850	37.500	37.800	36.443	3,432,390
2023-04-27	37.100	37.550	36.950	37.500	36.154	2,629,962
2023-04-26	37.000	37.350	36.850	37.100	35.768	4,702,914
2023-04-25	37.300	37.800	36.800	36.950	35.624	5,005,883
2023-04-24	36.900	37.200	36.750	37.150	35.816	2,100,707
2023-04-21	37.250	37.250	36.750	36.900	35.575	3,300,993
2023-04-20	37.150	37.150	36.700	36.900	35.575	3,784,644
2023-04-19	37.600	37.800	37.150	37.400	36.057	3,819,186
2023-04-18	37.900	37.900	37.150	37.400	36.057	4,408,636
2023-04-17	38.250	38.250	37.650	37.900	36.540	4,692,622
2023-04-14	37.600	38.300	37.500	38.000	36.636	7,408,676
2023-04-13	37.650	37.800	37.250	37.300	35.961	5,679,120
2023-04-12	37.500	37.950	37.500	37.750	36.395	7,478,427
2023-04-11	37.200	37.400	37.000	37.100	35.768	3,252,313
2023-04-10	36.950	37.400	36.850	37.150	35.816	4,288,480
2023-04-07	36.350	36.900	36.350	36.800	35.479	2,763,597
2023-04-06	36.700	36.700	36.050	36.250	34.949	3,640,367
2023-03-31	36.750	37.250	36.550	36.550	35.238	6,676,124
2023-03-30	36.800	36.800	36.350	36.550	35.238	3,208,298
2023-03-29	36.150	36.600	35.800	36.550	35.238	6,030,891
2023-03-28	36.400	36.550	35.800	35.950	34.660	5,006,845
2023-03-27	37.650	37.800	36.050	36.200	34.901	15,414,309
2023-03-24	37.800	38.400	36.800	37.650	36.299	34,624,098
2023-03-23	34.700	35.000	34.500	34.950	33.695	3,397,572
2023-03-22	34.400	34.700	34.400	34.650	33.406	2,197,377
2023-03-21	34.150	34.350	34.100	34.250	33.021	1,662,205
2023-03-20	34.250	34.250	34.000	34.050	32.828	1,610,538
2023-03-17	34.150	34.250	33.950	33.950	32.731	7,175,892
2023-03-16	34.200	34.400	34.000	34.050	32.828	3,039,489
2023-03-15	34.450	34.600	34.200	34.200	32.972	3,170,146
2023-03-14	34.250	34.400	34.150	34.300	33.069	2,783,995
2023-03-13	34.400	34.750	34.150	34.650	33.406	2,220,834
2023-03-10	34.500	34.800	34.400	34.400	33.165	2,979,809
2023-03-09	34.900	34.900	34.600	34.600	33.358	2,728,537
2023-03-08	34.850	35.100	34.750	34.900	33.647	2,684,375
2023-03-07	35.050	35.100	34.850	34.950	33.695	2,251,949
2023-03-06	34.750	35.100	34.450	35.100	33.840	4,521,227
2023-03-03	34.300	34.600	34.100	34.400	33.165	1,863,006
2023-03-02	34.300	34.350	34.050	34.200	32.972	1,310,410
2023-03-01	34.300	34.600	34.000	34.000	32.780	4,624,639
2023-02-24	35.000	35.050	34.250	34.250	33.021	6,400,646
2023-02-23	34.650	35.150	34.650	34.850	33.599	3,358,328
2023-02-22	34.800	34.800	34.400	34.600	33.358	2,408,082
2023-02-21	34.700	35.250	34.500	35.050	33.792	4,437,060
2023-02-20	34.500	34.700	34.450	34.600	33.358	1,673,594
2023-02-17	34.300	34.600	34.100	34.550	33.310	2,066,255
2023-02-16	34.250	34.400	34.100	34.300	33.069	1,781,546
2023-02-15	34.350	34.350	34.050	34.050	32.828	1,605,545
2023-02-14	34.300	34.300	34.150	34.200	32.972	1,417,548
2023-02-13	33.900	34.250	33.800	34.150	32.924	2,036,777
2023-02-10	33.850	34.000	33.750	33.950	32.731	1,893,367
2023-02-09	33.850	34.200	33.850	33.900	32.683	2,198,713

← NewerPage 15 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.