Cheng Shin Rubber Ind. Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	34.550	34.600	34.250	34.450	32.094	4,153,345
2021-11-11	34.800	34.800	34.300	34.300	31.954	5,969,736
2021-11-10	35.300	35.300	34.700	34.800	32.420	4,277,810
2021-11-09	34.800	35.300	34.700	35.200	32.793	5,307,026
2021-11-08	34.250	34.800	34.250	34.800	32.420	5,732,355
2021-11-05	34.300	34.350	34.000	34.150	31.814	4,386,101
2021-11-04	34.600	34.650	34.300	34.350	32.001	3,581,408
2021-11-03	34.500	34.550	34.350	34.500	32.140	2,781,440
2021-11-02	34.500	35.000	34.300	34.500	32.140	5,033,164
2021-11-01	34.200	34.750	34.150	34.450	32.094	3,111,880
2021-10-29	34.750	34.800	34.100	34.100	31.768	6,015,064
2021-10-28	34.500	34.950	34.500	34.750	32.373	2,555,137
2021-10-27	34.950	35.050	34.500	34.550	32.187	5,106,874
2021-10-26	35.200	35.350	35.000	35.200	32.793	3,878,449
2021-10-25	34.850	35.200	34.500	35.150	32.746	2,921,112
2021-10-22	35.200	35.250	34.750	34.850	32.466	2,536,442
2021-10-21	34.950	35.600	34.950	35.200	32.793	5,514,177
2021-10-20	34.950	35.100	34.800	34.850	32.466	2,504,560
2021-10-19	35.150	35.200	34.750	34.900	32.513	3,331,118
2021-10-18	34.850	35.150	34.750	34.900	32.513	3,217,615
2021-10-15	34.500	34.850	34.150	34.850	32.466	4,050,988
2021-10-14	34.200	34.300	33.950	34.100	31.768	2,354,055

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.