Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.950	32.200	31.650	31.700	31.700	9,012,222
2026-04-24	32.650	32.650	31.700	32.100	32.100	13,613,997
2026-04-23	32.600	32.850	32.000	32.550	32.550	18,149,124
2026-04-22	33.600	33.600	32.300	32.600	32.600	24,502,501
2026-04-21	32.900	33.500	32.700	33.500	33.500	13,008,831
2026-04-20	32.800	33.000	32.500	32.700	32.700	9,943,211
2026-04-17	32.900	32.900	32.350	32.650	32.650	7,433,449
2026-04-16	32.000	32.700	31.950	32.700	32.700	6,992,168
2026-04-15	32.550	32.700	31.900	31.950	31.950	10,669,401
2026-04-14	32.800	32.800	32.400	32.500	32.500	10,019,309
2026-04-13	31.650	32.700	31.350	32.450	32.450	13,394,377
2026-04-10	32.100	32.300	31.550	31.650	31.650	7,741,766
2026-04-09	31.800	32.100	31.600	31.950	31.950	14,654,852
2026-04-08	31.050	31.350	30.700	31.300	31.300	7,556,829
2026-04-07	31.650	31.650	30.900	30.900	30.900	7,991,967
2026-04-02	31.900	31.900	31.500	31.550	31.550	8,949,931
2026-04-01	31.450	31.850	31.250	31.750	31.750	12,360,780
2026-03-31	31.750	32.100	30.900	31.100	31.100	17,185,179
2026-03-30	30.250	31.650	30.250	31.600	31.600	19,499,827
2026-03-27	30.200	30.750	30.150	30.750	30.750	9,649,038
2026-03-26	29.950	30.450	29.800	30.300	30.300	8,746,704
2026-03-25	30.800	30.800	29.650	29.750	29.750	13,292,245
2026-03-24	29.950	30.500	29.900	30.400	30.400	11,654,996
2026-03-23	29.850	29.950	29.600	29.700	29.700	9,076,992
2026-03-20	29.700	30.300	29.700	30.300	30.300	12,435,050
2026-03-19	29.900	29.950	29.350	29.550	29.550	8,480,996
2026-03-18	30.200	30.300	29.850	29.850	29.850	9,464,578
2026-03-17	30.150	30.150	29.800	30.050	30.050	9,459,066
2026-03-16	29.450	30.050	29.400	30.050	30.050	16,110,075
2026-03-13	29.200	29.650	29.150	29.400	29.400	12,424,424
2026-03-12	29.250	30.100	29.000	29.350	29.350	22,557,647
2026-03-11	28.300	28.650	28.100	28.500	28.500	10,720,437
2026-03-10	29.000	29.100	28.200	28.200	28.200	20,952,531
2026-03-09	28.550	29.000	28.200	28.700	28.700	16,472,017
2026-03-06	29.200	29.700	28.600	29.350	29.350	14,555,383
2026-03-05	29.750	29.950	28.850	29.100	29.100	20,039,829
2026-03-04	29.400	29.500	28.400	29.500	29.500	46,005,367
2026-03-03	30.350	30.450	29.500	29.600	29.600	41,442,823
2026-03-02	30.900	31.200	30.200	30.350	30.350	50,836,802
2026-02-26	30.550	31.300	30.150	31.300	31.300	172,705,695
2026-02-25	30.850	31.150	30.400	30.450	30.450	29,595,833
2026-02-24	30.750	31.050	30.300	30.800	30.800	20,236,710
2026-02-23	29.500	31.350	29.500	30.950	30.950	22,066,338
2026-02-11	30.550	30.850	30.450	30.850	30.850	16,568,972
2026-02-10	30.600	30.800	30.150	30.250	30.250	9,047,237
2026-02-09	30.700	30.800	30.200	30.200	30.200	4,915,810
2026-02-06	30.800	30.800	30.150	30.500	30.500	7,489,374
2026-02-05	30.000	30.900	30.000	30.750	30.750	6,005,694
2026-02-04	29.900	30.300	29.850	30.200	30.200	7,338,982
2026-02-03	29.950	30.150	29.750	29.900	29.900	11,599,631
2026-02-02	30.700	30.700	30.050	30.350	30.350	7,973,382
2026-01-30	30.800	30.850	30.250	30.600	30.600	15,017,734
2026-01-29	31.000	31.450	30.750	30.800	30.800	5,328,732
2026-01-28	31.300	31.350	30.850	31.000	31.000	6,532,675
2026-01-27	31.800	32.000	31.300	31.300	31.300	10,363,336
2026-01-26	31.000	31.750	30.900	31.750	31.750	8,485,229
2026-01-23	31.150	31.150	30.600	30.900	30.900	8,374,317
2026-01-22	31.700	31.700	31.050	31.150	31.150	6,987,945
2026-01-21	31.700	31.700	31.100	31.250	31.250	9,306,053
2026-01-20	31.800	32.200	31.650	31.900	31.900	9,871,526

← NewerPage 3 of 21 · 1,219 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.