Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	35.250	35.450	35.100	35.150	32.746	2,512,149
2022-02-14	35.500	35.550	35.200	35.250	32.839	3,989,329
2022-02-11	35.700	36.100	35.700	35.750	33.305	3,452,409
2022-02-10	36.400	36.700	36.250	36.350	33.864	5,235,773
2022-02-09	36.450	36.550	36.100	36.350	33.864	3,860,861
2022-02-08	36.200	36.650	36.100	36.350	33.864	6,187,156
2022-02-07	34.700	36.300	34.700	36.100	33.631	8,959,765
2022-01-26	34.550	34.800	34.400	34.550	32.187	2,778,273
2022-01-25	34.850	34.850	34.500	34.550	32.187	6,006,144
2022-01-24	35.300	35.300	34.850	35.100	32.699	2,632,544
2022-01-21	35.200	35.600	35.100	35.450	33.025	4,442,150
2022-01-20	35.500	35.600	35.300	35.450	33.025	1,670,295
2022-01-19	35.700	36.000	35.300	35.350	32.932	4,367,023
2022-01-18	35.500	35.950	35.500	35.950	33.491	3,074,485
2022-01-17	35.250	35.600	35.200	35.400	32.979	1,999,884
2022-01-14	36.000	36.050	35.300	35.400	32.979	4,283,627
2022-01-13	36.050	36.400	35.900	36.000	33.538	4,707,833
2022-01-12	35.900	36.200	35.750	36.000	33.538	4,170,934
2022-01-11	35.300	35.950	35.250	35.900	33.445	4,532,419
2022-01-10	35.350	35.700	35.200	35.300	32.886	3,264,433
2022-01-07	35.950	35.950	35.350	35.350	32.932	4,895,827
2022-01-06	35.650	35.800	35.450	35.650	33.212	4,274,162
2022-01-05	35.700	36.250	35.700	35.750	33.305	4,195,709
2022-01-04	35.900	36.200	35.650	35.900	33.445	3,619,268
2022-01-03	36.200	36.500	35.850	35.850	33.398	4,584,630
2021-12-30	36.550	36.550	36.100	36.100	33.631	5,141,268
2021-12-29	36.650	36.750	36.100	36.550	34.050	5,519,996
2021-12-28	37.000	37.100	36.400	36.650	34.143	10,159,167
2021-12-27	36.150	37.300	36.150	37.200	34.656	13,486,012
2021-12-24	36.000	36.150	35.900	36.050	33.584	2,267,201
2021-12-23	35.950	36.200	35.800	35.800	33.351	2,771,022
2021-12-22	35.650	36.050	35.600	35.900	33.445	2,738,385
2021-12-21	35.500	35.900	35.300	35.600	33.165	3,447,217
2021-12-20	36.000	36.100	35.450	35.500	33.072	5,880,155
2021-12-17	35.450	36.150	35.400	36.150	33.678	5,983,710
2021-12-16	35.750	36.050	35.500	35.550	33.119	3,766,636
2021-12-15	35.800	36.000	35.600	35.700	33.258	3,935,830
2021-12-14	36.000	36.200	35.500	35.850	33.398	7,276,618
2021-12-13	36.500	36.500	35.900	36.100	33.631	6,238,081
2021-12-10	36.500	36.500	35.650	35.850	33.398	10,619,423
2021-12-09	35.200	37.000	35.200	36.550	34.050	22,322,107
2021-12-08	34.850	35.300	34.650	35.200	32.793	8,947,776
2021-12-07	34.750	34.750	34.350	34.500	32.140	4,915,870
2021-12-06	34.000	35.050	33.950	34.850	32.466	5,075,534
2021-12-03	34.100	34.350	34.050	34.050	31.721	2,585,224
2021-12-02	33.650	34.100	33.550	34.100	31.768	3,155,152
2021-12-01	33.600	34.000	33.450	33.650	31.349	6,752,150
2021-11-30	34.050	34.250	33.500	33.500	31.209	11,501,950
2021-11-29	34.200	34.250	33.900	34.000	31.675	5,016,481
2021-11-26	34.900	34.900	34.350	34.400	32.047	4,732,018
2021-11-25	35.250	35.250	34.900	34.900	32.513	3,477,225
2021-11-24	34.700	35.250	34.600	35.100	32.699	4,783,126
2021-11-23	34.800	34.900	34.500	34.500	32.140	3,422,095
2021-11-22	34.400	34.850	34.300	34.800	32.420	3,791,700
2021-11-19	34.500	34.800	34.300	34.300	31.954	4,276,578
2021-11-18	34.750	34.750	34.350	34.500	32.140	3,901,741
2021-11-17	34.750	34.750	34.450	34.450	32.094	3,744,254
2021-11-16	35.050	35.050	34.650	34.750	32.373	3,827,746
2021-11-15	34.500	35.050	34.500	35.050	32.653	4,595,666
2021-11-12	34.550	34.600	34.250	34.450	32.094	4,153,345

← NewerPage 20 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.