Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	34.350	34.550	34.300	34.500	33.262	2,568,611
2022-08-09	34.800	34.950	34.350	34.550	33.310	3,337,967
2022-08-08	34.950	34.950	34.500	34.800	33.551	2,580,000
2022-08-05	35.000	35.200	34.750	35.000	33.744	2,949,261
2022-08-04	35.700	35.700	34.300	34.500	33.262	6,049,188
2022-08-03	35.800	35.900	35.400	35.750	34.467	3,386,800
2022-08-02	35.750	35.950	35.600	35.800	34.515	3,313,867
2022-08-01	35.500	36.300	35.350	36.100	34.804	4,179,489
2022-07-29	35.600	35.600	35.250	35.450	34.177	2,164,235
2022-07-28	35.550	35.550	35.100	35.300	34.033	2,107,784
2022-07-27	35.250	35.400	35.050	35.350	34.081	1,575,506
2022-07-26	35.100	35.250	34.800	35.200	33.936	1,877,370
2022-07-25	34.700	35.200	34.600	35.150	33.888	5,947,111
2022-07-22	36.150	36.150	35.500	35.600	33.165	6,387,683
2022-07-21	35.550	36.150	35.550	36.150	33.678	4,341,771
2022-07-20	36.650	36.650	35.750	35.800	33.351	5,501,089
2022-07-19	36.700	36.900	36.350	36.650	34.143	4,253,951
2022-07-18	36.450	36.700	36.150	36.600	34.097	4,934,275
2022-07-15	36.000	36.450	35.750	36.300	33.817	5,095,995
2022-07-14	35.250	36.150	35.000	36.050	33.584	5,297,869
2022-07-13	35.500	35.800	34.900	35.250	32.839	4,681,315
2022-07-12	35.400	35.400	34.650	34.900	32.513	3,856,240
2022-07-11	36.400	36.400	35.600	35.600	33.165	2,687,924
2022-07-08	35.600	36.500	35.400	36.100	33.631	9,224,548
2022-07-07	35.150	35.300	34.550	35.150	32.746	2,514,646
2022-07-06	35.450	35.650	34.600	34.700	32.327	3,617,141
2022-07-05	35.500	35.850	35.200	35.450	33.025	4,211,759
2022-07-04	34.750	35.300	34.450	34.800	32.420	3,201,228
2022-07-01	35.150	35.200	34.200	34.250	31.908	4,138,930
2022-06-30	35.700	35.750	35.100	35.400	32.979	3,801,516
2022-06-29	35.450	36.000	35.400	35.650	33.212	5,461,570
2022-06-28	35.550	35.800	35.450	35.700	33.258	2,826,550
2022-06-27	35.800	35.850	35.500	35.700	33.258	3,897,345
2022-06-24	35.700	35.750	35.350	35.450	33.025	4,205,654
2022-06-23	35.050	35.200	34.600	35.100	32.699	3,895,763
2022-06-22	34.700	34.900	34.300	34.450	32.094	2,114,770
2022-06-21	34.350	34.950	34.250	34.950	32.560	3,580,579
2022-06-20	34.050	34.650	33.750	33.750	31.442	3,313,792
2022-06-17	34.600	34.800	34.250	34.400	32.047	9,061,527
2022-06-16	35.600	35.650	34.800	34.850	32.466	2,114,812
2022-06-15	35.000	35.300	34.850	35.050	32.653	2,471,029
2022-06-14	34.950	35.150	34.400	34.950	32.560	2,708,888
2022-06-13	34.800	35.250	34.700	34.700	32.327	3,756,844
2022-06-10	35.300	35.600	35.300	35.500	33.072	1,649,930
2022-06-09	35.700	35.850	35.550	35.750	33.305	2,674,650
2022-06-08	35.800	35.850	35.700	35.800	33.351	3,834,744
2022-06-07	35.650	35.850	35.400	35.650	33.212	2,791,566
2022-06-06	35.800	35.800	35.300	35.700	33.258	3,146,912
2022-06-02	35.050	35.550	35.050	35.500	33.072	2,704,083
2022-06-01	35.500	35.650	35.200	35.250	32.839	4,082,605
2022-05-31	35.250	35.550	34.700	35.550	33.119	15,414,033
2022-05-30	34.850	35.300	34.550	35.300	32.886	5,562,775
2022-05-27	34.700	34.850	34.450	34.750	32.373	3,384,092
2022-05-26	34.750	34.750	34.200	34.400	32.047	2,358,090
2022-05-25	34.100	34.650	34.050	34.500	32.140	3,868,265
2022-05-24	33.950	34.200	33.850	33.850	31.535	2,536,411
2022-05-23	34.850	34.850	33.750	33.950	31.628	3,367,141
2022-05-20	34.100	34.900	34.100	34.400	32.047	6,249,459
2022-05-19	34.200	34.300	33.800	33.950	31.628	3,368,234
2022-05-18	34.150	34.850	34.100	34.750	32.373	4,785,473

← NewerPage 18 of 21 · 1,222 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.