Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.000	34.050	33.850	33.900	32.683	3,088,071
2023-02-07	34.250	34.300	33.850	34.000	32.780	4,677,690
2023-02-06	34.800	34.800	34.100	34.150	32.924	4,929,711
2023-02-03	34.700	34.850	34.500	34.550	33.310	2,163,070
2023-02-02	34.800	34.850	34.500	34.650	33.406	2,668,151
2023-02-01	34.550	34.750	34.400	34.700	33.454	2,627,916
2023-01-31	34.900	35.000	34.500	34.500	33.262	4,558,456
2023-01-30	35.100	35.250	34.300	34.900	33.647	6,971,402
2023-01-17	34.450	34.650	34.300	34.500	33.262	2,066,960
2023-01-16	34.600	34.800	34.300	34.400	33.165	2,174,489
2023-01-13	34.950	35.100	34.200	34.200	32.972	3,338,902
2023-01-12	34.700	34.900	34.450	34.750	33.503	2,549,594
2023-01-11	34.950	35.000	34.600	34.700	33.454	2,185,924
2023-01-10	34.700	34.850	34.550	34.850	33.599	2,919,024
2023-01-09	35.000	35.050	34.500	34.750	33.503	4,766,852
2023-01-06	34.450	34.550	34.300	34.400	33.165	1,544,326
2023-01-05	34.250	34.500	34.250	34.450	33.213	1,604,567
2023-01-04	34.100	34.250	34.000	34.200	32.972	1,118,131
2023-01-03	33.800	34.300	33.350	34.100	32.876	2,181,605
2022-12-30	33.800	34.150	33.800	33.900	32.683	1,234,584
2022-12-29	33.800	33.900	33.500	33.700	32.490	1,897,161
2022-12-28	33.950	34.300	33.900	34.000	32.780	1,617,772
2022-12-27	34.100	34.450	34.050	34.200	32.972	1,046,563
2022-12-26	33.750	34.150	33.750	34.050	32.828	1,253,807
2022-12-23	33.600	34.000	33.500	33.750	32.539	1,196,768
2022-12-22	33.750	34.150	33.650	34.000	32.780	1,407,855
2022-12-21	33.800	33.950	33.500	33.600	32.394	2,142,238
2022-12-20	33.850	34.150	33.700	33.700	32.490	2,576,075
2022-12-19	34.000	34.200	33.850	34.200	32.972	1,584,200
2022-12-16	34.300	34.400	34.000	34.250	33.021	4,027,151
2022-12-15	34.250	34.750	34.250	34.500	33.262	1,699,259
2022-12-14	34.400	34.800	34.300	34.550	33.310	2,393,690
2022-12-13	34.750	34.750	34.050	34.100	32.876	3,743,429
2022-12-12	34.850	34.850	34.550	34.600	33.358	1,389,829
2022-12-09	34.850	35.100	34.350	35.000	33.744	3,395,660
2022-12-08	34.350	34.650	34.200	34.500	33.262	1,916,580
2022-12-07	34.600	34.850	34.500	34.500	33.262	2,312,252
2022-12-06	34.450	34.850	34.450	34.750	33.503	2,987,571
2022-12-05	34.900	35.200	34.600	34.600	33.358	2,217,000
2022-12-02	34.300	35.100	34.300	34.900	33.647	3,469,393
2022-12-01	35.050	35.200	34.550	34.550	33.310	3,739,742
2022-11-30	34.500	34.950	34.350	34.950	33.695	5,616,468
2022-11-29	34.300	34.550	34.000	34.550	33.310	2,707,825
2022-11-28	34.000	34.250	33.650	33.950	32.731	2,713,693
2022-11-25	34.250	34.450	34.100	34.350	33.117	2,335,274
2022-11-24	34.100	34.350	33.900	34.250	33.021	2,989,874
2022-11-23	33.950	33.950	33.550	33.800	32.587	1,495,774
2022-11-22	33.850	33.850	33.500	33.500	32.297	1,422,754
2022-11-21	33.500	33.800	33.350	33.750	32.539	1,293,891
2022-11-18	33.600	34.050	33.500	33.500	32.297	2,179,047
2022-11-17	33.650	34.000	33.600	33.750	32.539	2,324,845
2022-11-16	34.300	34.350	33.800	33.800	32.587	3,158,925
2022-11-15	33.900	34.450	33.600	34.450	33.213	3,479,716
2022-11-14	33.800	34.350	33.550	34.200	32.972	5,174,757
2022-11-11	33.700	33.750	33.200	33.350	32.153	4,777,290
2022-11-10	33.650	33.650	33.000	33.050	31.864	2,756,217
2022-11-09	33.450	33.650	33.250	33.450	32.249	2,164,754
2022-11-08	33.700	33.750	33.250	33.450	32.249	2,541,157
2022-11-07	33.100	33.800	33.000	33.600	32.394	3,750,269
2022-11-04	32.700	33.050	32.600	32.950	31.767	1,628,342

← NewerPage 16 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.