Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.650	41.650	40.700	40.700	40.700	3,865,590
2025-07-28	42.200	42.200	40.850	41.650	41.650	6,667,163
2025-07-25	41.950	42.200	41.400	41.500	41.500	4,733,837
2025-07-24	41.500	42.750	41.250	42.200	42.200	9,051,345
2025-07-23	40.450	42.500	40.450	41.650	41.650	10,460,160
2025-07-22	40.300	40.800	40.200	40.250	40.250	8,313,996
2025-07-21	40.000	40.700	40.000	40.300	40.300	7,167,882
2025-07-18	40.100	40.650	39.850	39.850	39.850	8,031,501
2025-07-17	39.600	40.250	39.300	39.950	39.950	7,560,334
2025-07-16	38.700	39.550	38.700	39.500	39.500	6,873,498
2025-07-15	39.600	39.750	38.650	38.950	38.950	5,250,001
2025-07-14	39.300	39.850	39.250	39.800	39.800	3,386,601
2025-07-11	39.200	39.500	38.900	39.200	39.200	3,001,091
2025-07-10	39.350	39.600	39.050	39.050	39.050	2,937,334
2025-07-09	39.250	39.750	39.200	39.600	39.600	2,207,293
2025-07-08	39.650	39.750	39.200	39.650	39.650	3,696,278
2025-07-07	39.100	39.700	38.850	39.550	39.550	3,417,798
2025-07-04	39.500	39.700	39.000	39.000	39.000	3,270,054
2025-07-03	38.600	39.750	38.600	39.750	39.750	6,842,072
2025-07-02	38.300	38.550	38.000	38.550	38.550	2,717,181
2025-07-01	38.100	38.800	37.900	38.350	38.350	5,031,391
2025-06-30	39.000	39.100	37.800	37.800	37.800	7,924,603
2025-06-27	39.500	39.550	38.750	39.150	39.150	5,279,012
2025-06-26	38.650	39.850	38.450	39.500	39.500	9,251,652
2025-06-25	38.800	38.900	38.200	38.350	38.350	7,061,437
2025-06-24	38.900	39.200	38.350	38.700	38.700	11,925,023
2025-06-23	38.250	38.500	38.000	38.400	38.400	9,574,865
2025-06-20	39.100	39.300	38.250	38.800	38.800	12,408,290
2025-06-19	39.900	39.950	39.100	39.300	39.300	9,072,341
2025-06-18	41.000	41.000	39.850	39.850	39.850	11,796,363
2025-06-17	41.100	41.200	40.100	41.000	41.000	12,347,503
2025-06-16	41.350	41.350	40.600	40.950	40.950	6,678,258
2025-06-13	42.400	42.850	41.300	41.400	41.400	13,294,503
2025-06-12	43.500	44.000	42.300	42.800	42.800	22,369,619
2025-06-11	47.100	47.250	46.600	47.100	44.700	8,676,140
2025-06-10	47.950	47.950	46.500	47.250	44.842	11,391,720
2025-06-09	48.500	48.650	47.650	48.000	45.554	7,384,247
2025-06-06	47.550	48.250	47.350	47.950	45.507	5,968,736
2025-06-05	47.300	48.150	47.300	47.800	47.800	9,913,921
2025-06-04	47.900	48.300	47.200	47.350	47.350	20,215,064
2025-06-03	48.450	48.500	47.250	47.900	47.900	16,885,268
2025-06-02	50.800	50.800	47.500	48.000	48.000	19,154,688
2025-05-29	51.200	51.200	50.300	50.800	50.800	21,568,015
2025-05-28	51.600	51.800	50.300	50.800	50.800	12,007,574
2025-05-27	51.500	51.900	50.700	51.300	51.300	11,451,132
2025-05-26	51.700	52.100	50.700	51.500	51.500	9,363,069
2025-05-23	51.200	52.600	50.600	52.200	52.200	9,038,732
2025-05-22	52.300	52.800	51.000	51.400	51.400	6,430,235
2025-05-21	50.900	52.800	50.800	52.600	52.600	8,098,107
2025-05-20	51.800	51.900	50.000	50.100	50.100	5,986,345
2025-05-19	50.900	53.200	50.900	51.900	51.900	7,705,502
2025-05-16	51.800	52.000	51.100	51.200	51.200	3,749,133
2025-05-15	51.800	51.900	51.400	51.500	51.500	2,718,056
2025-05-14	51.900	52.000	51.200	51.900	51.900	2,350,496
2025-05-13	50.600	51.300	50.500	51.200	51.200	2,487,585
2025-05-12	52.000	52.000	50.800	51.100	51.100	2,277,451
2025-05-09	51.100	51.900	50.900	51.800	51.800	3,215,570
2025-05-08	51.000	51.600	51.000	51.400	51.400	2,336,054
2025-05-07	51.800	51.900	50.900	51.300	51.300	2,724,639
2025-05-06	50.900	51.700	50.700	51.700	51.700	4,752,133

← NewerPage 6 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.