Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.350	33.600	33.050	33.100	33.100	6,701,999
2025-10-22	33.250	33.550	33.200	33.350	33.350	7,176,878
2025-10-21	33.450	33.550	33.000	33.200	33.200	6,479,869
2025-10-20	33.650	33.700	33.050	33.300	33.300	8,179,784
2025-10-17	34.300	34.600	33.700	33.800	33.800	10,371,894
2025-10-16	35.400	35.450	34.250	34.300	34.300	9,842,055
2025-10-15	35.750	36.000	34.900	35.000	35.000	9,786,636
2025-10-14	35.900	36.400	35.900	36.000	36.000	5,486,008
2025-10-13	36.350	36.350	35.200	35.950	35.950	6,686,096
2025-10-09	36.800	36.950	36.200	36.350	36.350	3,733,708
2025-10-08	36.850	36.900	36.550	36.800	36.800	2,071,545
2025-10-07	36.350	37.200	36.200	36.650	36.650	4,845,151
2025-10-03	36.800	36.800	36.350	36.500	36.500	3,032,379
2025-10-02	36.700	36.950	36.400	36.800	36.800	3,648,551
2025-10-01	37.700	37.700	36.550	36.550	36.550	14,259,554
2025-09-30	38.400	38.550	37.500	37.650	37.650	6,277,538
2025-09-29	38.000	38.000	38.000	38.000	38.000	0
2025-09-26	38.300	38.300	37.500	38.000	38.000	5,171,181
2025-09-25	38.450	38.600	38.100	38.300	38.300	6,368,413
2025-09-24	38.100	38.300	37.950	38.300	38.300	3,946,466
2025-09-23	38.500	38.500	37.800	38.100	38.100	4,991,131
2025-09-22	38.350	38.900	38.200	38.500	38.500	5,001,837
2025-09-19	38.150	38.150	37.850	38.100	38.100	5,245,848
2025-09-18	38.350	38.500	37.900	38.050	38.050	3,326,581
2025-09-17	38.300	38.500	37.900	38.200	38.200	2,780,661
2025-09-16	38.150	38.300	37.850	38.250	38.250	2,471,841
2025-09-15	38.000	38.500	37.950	38.150	38.150	3,126,340
2025-09-12	37.700	38.000	37.600	38.000	38.000	3,014,867
2025-09-11	37.900	38.000	37.350	37.350	37.350	4,738,389
2025-09-10	38.350	38.350	37.850	37.950	37.950	3,914,996
2025-09-09	38.700	38.750	38.200	38.450	38.450	2,823,137
2025-09-08	38.000	38.750	38.000	38.600	38.600	3,052,554
2025-09-05	38.500	38.600	37.800	38.100	38.100	2,650,016
2025-09-04	37.650	38.400	37.600	38.400	38.400	3,763,412
2025-09-03	37.650	38.100	37.500	37.600	37.600	3,260,552
2025-09-02	37.850	38.000	37.300	37.700	37.700	2,881,114
2025-09-01	38.100	38.250	37.700	37.850	37.850	3,604,049
2025-08-29	38.250	38.500	38.000	38.000	38.000	3,378,970
2025-08-28	38.100	38.550	38.000	38.100	38.100	3,822,093
2025-08-27	38.200	38.500	38.100	38.100	38.100	4,490,767
2025-08-26	39.000	39.000	38.250	38.250	38.250	13,756,772
2025-08-25	38.750	39.250	38.750	39.150	39.150	2,445,500
2025-08-22	39.150	39.200	38.200	38.600	38.600	5,923,910
2025-08-21	40.100	40.250	39.300	39.450	39.450	2,795,655
2025-08-20	39.550	40.000	39.400	39.950	39.950	4,529,330
2025-08-19	39.000	39.500	38.900	39.500	39.500	2,142,553
2025-08-18	38.500	39.350	38.450	39.200	39.200	4,145,113
2025-08-15	39.200	39.200	38.200	38.800	38.800	5,012,096
2025-08-14	38.700	39.100	38.600	39.000	39.000	2,918,813
2025-08-13	40.100	40.200	38.750	38.800	38.800	5,044,189
2025-08-12	39.600	40.300	39.600	39.950	39.950	2,001,991
2025-08-11	40.000	40.150	39.600	39.800	39.800	2,234,935
2025-08-08	40.050	40.400	39.950	40.150	40.150	1,561,029
2025-08-07	40.550	40.700	40.300	40.400	40.400	1,906,655
2025-08-06	40.700	40.900	40.450	40.450	40.450	1,601,178
2025-08-05	40.750	40.950	40.650	40.650	40.650	1,700,226
2025-08-04	40.250	40.800	40.100	40.800	40.800	1,991,232
2025-08-01	39.800	40.700	39.600	40.550	40.550	2,212,643
2025-07-31	40.350	40.500	39.950	40.100	40.100	4,620,232
2025-07-30	40.800	41.050	40.550	40.600	40.600	2,570,839

← NewerPage 5 of 21 · 1,220 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.