Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.800	32.200	31.650	31.900	31.900	9,871,526
2026-01-19	31.000	31.900	30.850	31.800	31.800	10,832,948
2026-01-16	30.850	31.050	30.750	31.000	31.000	7,013,211
2026-01-15	30.650	31.050	30.600	30.850	30.850	7,604,891
2026-01-14	30.400	30.850	30.350	30.700	30.700	10,301,479
2026-01-13	30.450	30.900	30.100	30.300	30.300	10,176,035
2026-01-12	30.150	30.650	30.100	30.500	30.500	11,072,566
2026-01-09	30.500	30.700	29.850	30.150	30.150	13,058,047
2026-01-08	30.150	31.100	30.150	30.400	30.400	23,296,265
2026-01-07	29.200	29.900	28.750	29.900	29.900	29,953,394
2026-01-06	29.400	29.500	29.150	29.300	29.300	7,268,658
2026-01-05	29.550	29.550	29.200	29.400	29.400	7,675,118
2026-01-02	29.550	29.950	29.550	29.550	29.550	4,558,167
2025-12-31	29.400	30.000	29.400	29.500	29.500	8,650,897
2025-12-30	29.500	29.600	29.150	29.400	29.400	7,590,396
2025-12-29	29.600	29.800	29.450	29.500	29.500	7,270,857
2025-12-26	29.750	29.750	29.600	29.600	29.600	4,749,746
2025-12-24	29.850	30.050	29.700	29.700	29.700	6,212,500
2025-12-23	30.050	30.150	29.800	29.850	29.850	10,014,315
2025-12-22	30.350	30.450	30.000	30.050	30.050	9,933,684
2025-12-19	30.350	30.550	30.200	30.300	30.300	10,809,574
2025-12-18	30.400	30.550	30.200	30.350	30.350	6,628,020
2025-12-17	30.850	31.150	30.300	30.500	30.500	11,239,871
2025-12-16	30.850	31.150	30.650	30.800	30.800	8,238,066
2025-12-15	30.800	31.250	30.650	30.950	30.950	6,405,315
2025-12-12	30.900	31.500	30.850	30.850	30.850	6,885,292
2025-12-11	30.850	31.100	30.700	30.800	30.800	5,007,936
2025-12-10	30.900	31.200	30.750	30.800	30.800	3,790,056
2025-12-09	30.900	31.050	30.650	31.050	31.050	7,226,417
2025-12-08	31.200	31.350	30.850	31.050	31.050	7,874,481
2025-12-05	31.500	31.500	30.900	31.300	31.300	8,111,686
2025-12-04	32.100	32.300	31.350	31.500	31.500	9,844,438
2025-12-03	32.150	32.500	32.100	32.150	32.150	6,763,820
2025-12-02	31.600	32.200	31.600	32.150	32.150	6,432,677
2025-12-01	31.700	31.900	31.600	31.600	31.600	4,511,593
2025-11-28	31.800	32.150	31.750	31.800	31.800	3,745,332
2025-11-27	32.150	32.150	31.600	32.000	32.000	9,520,759
2025-11-26	31.900	32.300	31.700	32.300	32.300	12,596,573
2025-11-25	32.400	32.450	31.650	31.900	31.900	6,981,743
2025-11-24	32.700	33.100	32.400	32.400	32.400	14,641,612
2025-11-21	32.300	33.150	32.050	32.350	32.350	10,160,847
2025-11-20	32.400	32.600	32.100	32.400	32.400	7,321,589
2025-11-19	32.000	32.400	31.500	32.400	32.400	11,254,280
2025-11-18	32.000	32.250	31.350	31.650	31.650	8,799,407
2025-11-17	33.000	33.300	32.000	32.250	32.250	8,333,367
2025-11-14	32.150	33.350	31.900	32.600	32.600	11,375,043
2025-11-13	32.000	32.900	31.700	32.400	32.400	14,598,702
2025-11-12	31.450	32.650	31.300	31.900	31.900	14,247,903
2025-11-11	31.250	31.800	31.250	31.450	31.450	8,382,030
2025-11-10	31.450	31.850	31.350	31.450	31.450	9,818,059
2025-11-07	32.150	32.500	31.450	31.450	31.450	7,545,941
2025-11-06	32.300	32.650	32.250	32.250	32.250	6,308,850
2025-11-05	31.300	32.100	31.100	32.100	32.100	7,481,360
2025-11-04	31.050	31.350	30.800	31.350	31.350	8,862,839
2025-11-03	31.700	31.700	31.250	31.400	31.400	7,086,051
2025-10-31	32.450	32.450	31.800	31.900	31.900	7,824,440
2025-10-30	32.250	32.950	32.250	32.450	32.450	6,165,834
2025-10-29	32.200	32.750	32.150	32.250	32.250	5,685,412
2025-10-28	33.100	33.100	32.000	32.150	32.150	9,995,524
2025-10-27	33.350	33.450	32.900	32.900	32.900	6,470,907

← NewerPage 4 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.