Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	49.950	50.700	49.700	50.600	50.600	4,758,642
2025-05-02	49.350	49.700	48.850	49.700	49.700	2,147,512
2025-04-30	49.300	49.750	49.100	49.350	49.350	1,613,300
2025-04-29	49.300	50.200	49.250	49.350	49.350	2,296,677
2025-04-28	49.750	50.000	49.200	49.300	49.300	1,914,574
2025-04-25	51.500	51.600	49.800	49.800	49.800	3,772,428
2025-04-24	51.300	52.000	50.600	51.100	51.100	6,655,300
2025-04-23	51.500	52.000	50.600	51.500	51.500	7,439,534
2025-04-22	51.000	51.800	49.200	51.800	51.800	9,033,136
2025-04-21	49.200	52.000	49.200	52.000	52.000	6,841,280
2025-04-18	48.600	49.450	48.600	49.400	49.400	5,242,506
2025-04-17	49.800	50.500	48.650	48.650	48.650	4,848,614
2025-04-16	48.050	50.300	48.050	49.850	49.850	5,837,505
2025-04-15	48.400	49.000	48.150	48.250	48.250	4,225,726
2025-04-14	49.000	49.900	48.250	48.250	48.250	6,630,765
2025-04-11	48.850	50.400	48.500	50.000	50.000	9,870,976
2025-04-10	50.300	50.300	48.700	48.850	48.850	8,754,668
2025-04-09	44.400	47.000	44.400	45.800	45.800	13,955,530
2025-04-08	41.500	45.600	41.500	45.350	45.350	12,054,502
2025-04-07	45.550	45.550	45.550	45.550	45.550	1,092,403
2025-04-02	52.000	52.100	50.400	50.600	50.600	6,351,396
2025-04-01	50.400	52.200	50.400	51.900	51.900	9,816,026
2025-03-31	49.100	51.200	49.100	50.200	50.200	13,470,173
2025-03-28	50.100	50.700	49.600	49.900	49.900	7,653,380
2025-03-27	48.900	50.900	48.650	50.900	50.900	8,964,378
2025-03-26	48.700	49.200	48.300	49.200	49.200	7,266,859
2025-03-25	49.300	49.600	48.000	48.600	48.600	10,576,468
2025-03-24	49.500	49.600	48.750	49.200	49.200	7,526,434
2025-03-21	50.200	50.300	49.350	49.500	49.500	10,748,130
2025-03-20	50.900	51.200	50.100	50.300	50.300	6,650,636
2025-03-19	51.300	51.400	50.600	50.900	50.900	5,345,649
2025-03-18	51.500	51.500	50.300	50.800	50.800	3,825,060
2025-03-17	51.000	51.600	50.100	50.800	50.800	4,060,281
2025-03-14	50.900	51.200	50.200	50.600	50.600	4,334,707
2025-03-13	50.600	50.800	49.800	50.300	50.300	4,220,235
2025-03-12	50.400	50.700	50.000	50.500	50.500	3,734,348
2025-03-11	49.450	51.200	49.450	50.200	50.200	6,697,176
2025-03-10	50.600	50.900	49.800	49.800	49.800	5,499,941
2025-03-07	51.000	51.300	50.400	50.400	50.400	3,922,536
2025-03-06	50.900	51.300	50.600	50.800	50.800	2,625,883
2025-03-05	51.100	51.600	50.700	50.900	50.900	2,575,491
2025-03-04	50.600	51.800	50.300	51.200	51.200	4,864,600
2025-03-03	50.800	51.400	50.600	50.900	50.900	3,752,400
2025-02-27	50.100	51.000	50.100	50.400	50.400	4,989,912
2025-02-26	50.300	50.600	50.200	50.300	50.300	2,559,548
2025-02-25	51.300	51.300	50.300	50.500	50.500	3,042,520
2025-02-24	51.300	51.500	50.800	50.900	50.900	3,125,633
2025-02-21	50.900	51.800	50.900	51.700	51.700	2,442,100
2025-02-20	51.100	51.600	50.900	51.000	51.000	1,729,502
2025-02-19	51.800	51.900	51.000	51.200	51.200	2,556,198
2025-02-18	52.100	52.400	51.400	51.600	51.600	2,410,706
2025-02-17	52.000	52.700	51.800	52.200	52.200	3,366,756
2025-02-14	50.200	51.700	50.100	51.700	51.700	3,325,686
2025-02-13	49.950	50.800	49.900	50.300	50.300	1,409,639
2025-02-12	50.700	51.000	49.650	49.650	49.650	2,523,373
2025-02-11	51.000	51.200	50.400	50.600	50.600	2,442,487
2025-02-10	51.100	51.700	50.600	50.700	50.700	2,775,256
2025-02-07	51.800	51.900	51.100	51.200	51.200	2,996,755
2025-02-06	50.500	52.000	50.200	52.000	52.000	4,148,994
2025-02-05	51.300	51.400	50.000	50.400	50.400	3,596,348

← NewerPage 7 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.