Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.600	33.600	33.400	33.600	31.302	2,040,159
2022-05-13	33.250	33.600	33.100	33.300	31.022	1,845,974
2022-05-12	33.000	33.400	32.850	33.000	30.743	4,151,153
2022-05-11	32.950	33.200	32.850	33.000	30.743	2,896,581
2022-05-10	33.300	33.300	32.850	33.250	30.976	2,756,537
2022-05-09	33.250	33.550	33.250	33.450	31.162	2,294,441
2022-05-06	33.600	33.900	33.550	33.700	31.395	2,790,033
2022-05-05	33.900	34.350	33.900	34.300	31.954	2,274,602
2022-05-04	34.000	34.000	33.600	33.700	31.395	1,144,728
2022-05-03	33.500	34.250	33.500	33.700	31.395	1,505,597
2022-04-29	33.600	33.850	33.450	33.450	31.162	1,831,270
2022-04-28	33.400	33.600	33.200	33.500	31.209	2,871,018
2022-04-27	33.600	33.650	33.050	33.400	31.116	5,765,246
2022-04-26	33.850	34.000	33.800	33.950	31.628	1,858,297
2022-04-25	34.150	34.250	33.700	33.800	31.488	4,434,592
2022-04-22	34.300	34.500	34.250	34.400	32.047	2,497,707
2022-04-21	34.200	34.700	34.200	34.550	32.187	2,169,315
2022-04-20	34.100	34.400	34.050	34.150	31.814	4,583,109
2022-04-19	34.250	34.450	34.050	34.050	31.721	1,998,973
2022-04-18	34.050	34.400	33.950	34.050	31.721	2,415,963
2022-04-15	34.750	34.750	34.150	34.250	31.908	3,254,185
2022-04-14	34.900	35.000	34.600	34.750	32.373	1,878,967
2022-04-13	34.650	34.950	34.500	34.800	32.420	2,066,870
2022-04-12	34.400	34.550	34.200	34.350	32.001	2,876,412
2022-04-11	35.000	35.050	34.350	34.400	32.047	4,439,743
2022-04-08	35.200	35.200	35.000	35.000	32.606	1,505,950
2022-04-07	35.300	35.450	34.950	34.950	32.560	4,971,973
2022-04-06	35.450	35.650	35.150	35.650	33.212	4,160,770
2022-04-01	35.500	35.950	35.400	35.900	33.445	5,766,836
2022-03-31	35.600	35.800	35.450	35.450	33.025	4,243,865
2022-03-30	34.950	35.750	34.900	35.300	32.886	8,205,454
2022-03-29	35.000	35.150	34.600	34.600	32.234	2,982,576
2022-03-28	34.700	34.850	34.500	34.850	32.466	2,244,921
2022-03-25	35.000	35.050	34.700	34.850	32.466	2,444,790
2022-03-24	35.400	35.450	34.900	35.050	32.653	2,967,633
2022-03-23	35.500	35.550	35.350	35.500	33.072	2,899,428
2022-03-22	35.600	35.600	35.350	35.550	33.119	1,950,738
2022-03-21	35.250	35.650	35.250	35.600	33.165	4,502,776
2022-03-18	35.200	35.450	35.000	35.000	32.606	4,662,037
2022-03-17	35.150	35.400	34.900	35.000	32.606	3,856,606
2022-03-16	34.700	34.900	34.150	34.850	32.466	4,575,910
2022-03-15	35.000	35.000	34.450	34.700	32.327	3,006,709
2022-03-14	34.600	35.050	34.500	35.050	32.653	2,697,222
2022-03-11	34.800	34.800	34.400	34.500	32.140	1,761,866
2022-03-10	34.300	34.800	34.300	34.800	32.420	2,672,575
2022-03-09	34.250	34.550	34.050	34.150	31.814	2,889,044
2022-03-08	33.950	34.100	33.750	34.000	31.675	6,563,565
2022-03-07	34.800	34.800	34.000	34.200	31.861	8,517,717
2022-03-04	35.100	35.150	34.800	35.050	32.653	3,065,925
2022-03-03	35.500	35.600	35.200	35.350	32.932	2,730,971
2022-03-02	35.600	35.800	35.300	35.400	32.979	3,290,864
2022-03-01	35.650	35.650	35.100	35.650	33.212	4,233,944
2022-02-25	35.100	35.600	34.700	35.600	33.165	7,325,209
2022-02-24	35.500	35.550	35.000	35.050	32.653	7,102,622
2022-02-23	35.800	36.000	35.650	35.700	33.258	2,445,338
2022-02-22	36.150	36.250	35.600	35.800	33.351	4,303,563
2022-02-21	35.750	36.500	35.550	36.400	33.910	3,958,566
2022-02-18	36.000	36.200	35.750	35.950	33.491	3,357,340
2022-02-17	35.600	36.400	35.600	36.300	33.817	5,419,625
2022-02-16	35.400	35.750	35.350	35.600	33.165	2,509,917

← NewerPage 19 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.