Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.500	31.650	31.150	31.200	31.200	8,528,455
2026-07-22	32.250	32.500	31.250	31.250	31.250	15,109,257
2026-07-21	33.200	33.600	32.050	32.250	32.250	16,890,600
2026-07-20	34.150	34.150	33.000	33.200	33.200	12,734,386
2026-07-17	33.250	34.600	33.200	33.600	33.600	29,307,542
2026-07-16	32.950	33.600	32.900	33.550	33.550	18,534,371
2026-07-15	32.850	32.850	32.200	32.850	32.850	7,798,542
2026-07-14	33.000	33.000	32.300	32.650	32.650	9,637,534
2026-07-13	32.600	33.250	32.600	32.850	32.850	10,076,501
2026-07-10	32.400	32.400	32.400	32.400	32.400	0
2026-07-09	32.300	32.450	31.950	32.400	32.400	5,968,661
2026-07-08	32.600	32.850	32.050	32.200	32.200	6,482,922
2026-07-07	32.550	32.900	32.250	32.450	32.450	13,682,527
2026-07-06	32.250	33.100	32.250	32.550	32.550	14,425,063
2026-07-03	31.500	33.250	31.500	32.150	32.150	27,970,642
2026-07-02	30.500	31.750	30.000	31.700	31.700	24,773,576
2026-07-01	30.050	30.100	29.650	30.100	30.100	8,388,019
2026-06-30	30.300	30.400	29.550	29.950	29.950	12,779,234
2026-06-29	29.550	30.250	29.400	30.250	30.250	14,594,958
2026-06-26	29.600	29.750	29.200	29.400	29.400	11,376,225
2026-06-25	29.350	29.800	29.250	29.600	29.600	11,590,521
2026-06-24	29.250	29.400	29.050	29.250	29.250	9,938,679
2026-06-23	30.100	30.150	29.300	29.300	29.300	20,597,036
2026-06-22	29.900	30.100	29.700	30.050	30.050	19,985,502
2026-06-18	29.950	30.400	29.650	29.650	29.650	38,406,616
2026-06-17	29.550	30.700	29.450	29.700	29.700	86,378,252
2026-06-16	33.950	34.100	33.200	33.950	32.150	21,233,095
2026-06-15	34.550	34.800	33.850	33.900	32.103	23,498,495
2026-06-12	35.100	35.100	34.250	34.250	32.434	15,522,255
2026-06-11	34.500	35.000	33.750	35.000	33.144	26,745,282
2026-06-10	33.800	34.900	33.800	34.550	34.550	27,819,750
2026-06-09	33.250	34.750	33.200	34.200	34.200	31,303,639
2026-06-08	33.550	34.000	32.700	33.500	33.500	31,047,496
2026-06-05	34.500	34.900	33.200	34.100	34.100	39,112,169
2026-06-04	34.450	35.300	34.150	34.550	34.550	38,118,647
2026-06-03	34.500	35.150	33.600	34.550	34.550	41,452,929
2026-06-02	33.000	34.450	32.700	34.000	34.000	38,229,141
2026-06-01	32.400	33.050	32.200	33.000	33.000	14,419,399
2026-05-29	32.300	32.450	31.950	32.400	32.400	13,989,239
2026-05-28	31.800	32.300	31.700	31.900	31.900	11,640,150
2026-05-27	31.550	31.950	31.500	31.550	31.550	9,015,603
2026-05-26	31.900	32.350	31.500	31.600	31.600	10,762,145
2026-05-25	32.000	32.050	31.650	31.950	31.950	10,107,060
2026-05-22	32.500	32.600	31.750	31.900	31.900	12,943,905
2026-05-21	32.500	32.850	32.150	32.450	32.450	9,512,107
2026-05-20	32.500	32.500	32.000	32.050	32.050	9,753,831
2026-05-19	32.550	32.750	32.300	32.400	32.400	9,726,858
2026-05-18	32.200	32.800	32.050	32.350	32.350	13,268,123
2026-05-15	32.100	33.000	31.800	32.400	32.400	15,420,365
2026-05-14	31.350	32.100	31.150	31.900	31.900	9,601,353
2026-05-13	31.850	31.900	31.200	31.200	31.200	8,078,550
2026-05-12	32.150	32.300	31.600	31.850	31.850	11,489,183
2026-05-11	32.150	32.350	31.900	32.050	32.050	7,456,040
2026-05-08	32.200	32.300	31.750	32.100	32.100	11,588,970
2026-05-07	31.050	32.100	30.850	32.000	32.000	10,135,415
2026-05-06	31.200	31.250	30.800	31.050	31.050	8,169,320
2026-05-05	31.000	31.150	30.550	31.000	31.000	9,273,061
2026-05-04	31.400	31.500	30.800	30.850	30.850	10,152,055
2026-04-30	31.550	31.850	31.150	31.200	31.200	8,655,608
2026-04-29	31.350	31.550	31.050	31.550	31.550	9,007,343

← NewerPage 2 of 3 · 127 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.