Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.700	33.100	32.650	33.000	31.815	2,300,519
2022-11-02	32.800	33.250	32.800	33.000	31.815	2,258,000
2022-11-01	32.300	33.250	32.300	33.050	31.864	3,815,845
2022-10-31	32.800	32.800	32.300	32.300	31.141	3,598,310
2022-10-28	32.950	33.050	32.250	32.400	31.237	3,657,215
2022-10-27	32.300	33.350	32.250	33.050	31.864	5,836,962
2022-10-26	32.300	32.300	31.800	32.100	30.948	2,438,480
2022-10-25	32.250	32.300	31.850	32.100	30.948	3,173,724
2022-10-24	32.550	32.550	31.800	32.000	30.851	4,737,655
2022-10-21	33.050	33.050	31.850	32.000	30.851	6,560,352
2022-10-20	33.100	33.250	32.350	32.800	31.623	12,067,537
2022-10-19	34.000	34.200	33.500	33.500	32.297	3,147,206
2022-10-18	34.150	34.250	33.800	33.950	32.731	3,711,259
2022-10-17	34.000	34.250	33.250	34.000	32.780	4,719,994
2022-10-14	34.500	34.600	34.000	34.100	32.876	3,789,149
2022-10-13	35.100	35.100	34.000	34.050	32.828	5,846,069
2022-10-12	34.550	35.150	34.300	34.850	33.599	3,493,863
2022-10-11	34.350	34.700	34.150	34.550	33.310	5,895,229
2022-10-07	35.600	35.800	35.150	35.250	33.985	2,888,003
2022-10-06	35.700	36.150	35.550	35.800	34.515	5,621,800
2022-10-05	35.500	36.050	35.300	35.700	34.419	6,973,185
2022-10-04	35.550	35.600	35.150	35.350	34.081	3,021,888
2022-10-03	35.400	35.800	35.000	35.000	33.744	5,909,258
2022-09-30	36.000	36.000	35.300	35.700	34.419	9,601,021
2022-09-29	36.700	36.800	36.050	36.400	35.093	7,132,322
2022-09-28	37.200	37.450	36.050	36.300	34.997	10,017,553
2022-09-27	36.950	37.100	36.600	37.050	35.720	7,123,469
2022-09-26	37.000	37.700	36.600	36.950	35.624	11,730,593
2022-09-23	38.750	38.750	37.200	37.350	36.009	14,732,470
2022-09-22	38.850	39.050	38.150	38.800	37.407	10,048,739
2022-09-21	39.650	39.850	38.900	39.250	37.841	11,844,026
2022-09-20	39.600	39.800	39.100	39.600	38.179	12,844,718
2022-09-19	39.400	39.500	38.700	39.450	38.034	13,804,527
2022-09-16	38.600	39.500	38.200	39.500	38.082	26,801,507
2022-09-15	38.000	39.400	37.900	38.400	37.022	34,250,406
2022-09-14	35.450	37.950	35.450	37.700	36.347	22,558,906
2022-09-13	35.400	35.950	35.250	35.950	34.660	8,307,465
2022-09-12	35.250	35.250	34.950	35.200	33.936	2,707,338
2022-09-08	34.450	34.900	34.350	34.900	33.647	2,704,955
2022-09-07	34.450	34.500	34.000	34.150	32.924	3,612,357
2022-09-06	35.000	35.000	34.250	34.600	33.358	1,880,434
2022-09-05	35.000	35.050	34.600	34.650	33.406	1,608,052
2022-09-02	34.850	35.050	34.800	34.800	33.551	2,446,910
2022-09-01	35.250	35.300	34.750	35.000	33.744	3,105,307
2022-08-31	34.800	35.450	34.800	35.450	34.177	4,545,762
2022-08-30	34.550	35.150	34.550	34.950	33.695	2,908,919
2022-08-29	34.800	34.900	34.500	34.550	33.310	3,370,438
2022-08-26	35.300	35.400	35.150	35.350	34.081	1,501,426
2022-08-25	35.400	35.500	35.050	35.150	33.888	1,893,968
2022-08-24	35.200	35.300	35.000	35.250	33.985	2,149,519
2022-08-23	35.200	35.200	34.900	34.900	33.647	2,123,190
2022-08-22	35.150	35.250	35.000	35.150	33.888	1,037,000
2022-08-19	35.250	35.650	35.100	35.350	34.081	1,948,869
2022-08-18	35.600	35.600	35.100	35.500	34.226	1,980,010
2022-08-17	35.600	35.750	35.350	35.600	34.322	3,587,029
2022-08-16	35.150	35.550	34.850	35.500	34.226	5,098,727
2022-08-15	35.400	35.400	34.800	34.950	33.695	5,800,889
2022-08-12	34.900	35.400	34.800	35.200	33.936	6,830,304
2022-08-11	34.850	34.950	34.500	34.750	33.503	5,865,400
2022-08-10	34.350	34.550	34.300	34.500	33.262	2,568,611

← NewerPage 17 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.