Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	51.000	52.500	50.600	50.700	50.700	6,440,020
2025-02-03	50.000	51.500	49.250	50.900	50.900	6,981,938
2025-01-22	49.600	49.800	49.100	49.650	49.650	3,262,250
2025-01-21	50.000	50.000	49.400	49.550	49.550	2,015,310
2025-01-20	49.850	50.200	49.400	50.100	50.100	2,295,660
2025-01-17	49.450	50.200	49.250	49.500	49.500	5,426,985
2025-01-16	50.100	50.200	48.900	49.400	49.400	4,843,393
2025-01-15	50.500	50.500	49.350	49.400	49.400	3,768,976
2025-01-14	50.200	50.800	49.650	50.000	50.000	3,962,738
2025-01-13	49.000	50.200	49.000	49.850	49.850	6,606,494
2025-01-10	48.750	49.700	48.550	49.250	49.250	3,812,270
2025-01-09	48.600	49.650	48.500	49.200	49.200	3,149,325
2025-01-08	49.350	49.350	48.550	48.550	48.550	2,216,146
2025-01-07	50.400	50.500	48.900	48.900	48.900	3,035,210
2025-01-06	49.700	50.500	49.700	49.950	49.950	2,482,970
2025-01-03	48.900	49.750	48.900	49.400	49.400	3,091,216
2025-01-02	48.950	49.500	48.450	49.000	49.000	4,184,495
2024-12-31	49.050	49.800	49.050	49.050	49.050	3,083,405
2024-12-30	49.550	50.200	49.300	49.700	49.700	2,111,606
2024-12-27	49.600	49.650	49.150	49.250	49.250	2,790,353
2024-12-26	51.000	51.100	49.500	49.750	49.750	4,122,586
2024-12-25	51.100	51.300	50.300	51.000	51.000	2,748,218
2024-12-24	50.100	51.400	50.100	50.700	50.700	4,836,153
2024-12-23	50.000	51.100	50.000	50.000	50.000	5,780,820
2024-12-20	49.500	50.000	49.000	49.550	49.550	7,125,618
2024-12-19	49.200	50.500	49.000	50.100	50.100	3,994,089
2024-12-18	50.000	50.700	49.400	50.300	50.300	3,771,493
2024-12-17	50.100	50.500	49.450	49.450	49.450	4,715,764
2024-12-16	50.100	50.900	50.000	50.200	50.200	2,783,027
2024-12-13	50.400	51.000	50.000	50.100	50.100	2,630,672
2024-12-12	50.200	51.100	50.200	50.700	50.700	1,733,770
2024-12-11	51.500	51.700	50.300	50.400	50.400	2,750,284
2024-12-10	51.800	52.300	51.400	51.500	51.500	4,042,257
2024-12-09	51.700	52.100	51.200	52.000	52.000	2,692,257
2024-12-06	51.600	52.200	51.500	51.700	51.700	2,428,014
2024-12-05	51.500	51.900	51.000	51.300	51.300	2,107,540
2024-12-04	51.300	51.800	51.000	51.800	51.800	3,616,033
2024-12-03	50.200	51.400	50.000	51.200	51.200	5,302,986
2024-12-02	50.900	51.200	50.000	50.000	50.000	3,333,716
2024-11-29	49.900	51.600	49.800	50.600	50.600	6,907,866
2024-11-28	51.600	52.100	50.400	50.400	50.400	6,616,427
2024-11-27	50.300	51.800	50.300	51.000	51.000	9,109,286
2024-11-26	50.300	51.400	49.750	50.300	50.300	9,723,618
2024-11-25	52.400	52.800	50.200	50.200	50.200	17,432,104
2024-11-22	51.900	52.800	50.900	51.400	51.400	14,837,781
2024-11-21	51.800	53.600	51.200	51.200	51.200	17,414,810
2024-11-20	52.000	52.000	52.000	52.000	52.000	20,493,792
2024-11-19	53.600	55.000	52.800	53.900	53.900	44,683,464
2024-11-18	50.200	54.600	50.000	53.900	53.900	66,627,956
2024-11-15	46.300	49.850	46.250	49.850	49.850	21,084,928
2024-11-14	45.300	46.350	45.200	45.350	45.350	7,333,756
2024-11-13	46.050	47.900	45.300	45.350	45.350	12,827,988
2024-11-12	45.850	47.250	45.800	46.400	46.400	7,011,177
2024-11-11	46.550	46.750	46.000	46.250	46.250	2,904,188
2024-11-08	47.200	47.250	46.100	46.200	46.200	3,125,188
2024-11-07	46.150	47.250	46.150	46.750	46.750	2,356,999
2024-11-06	47.050	47.500	46.500	46.500	46.500	3,324,913
2024-11-05	46.350	47.650	46.350	47.450	47.450	3,929,975
2024-11-04	46.350	46.700	46.150	46.350	46.350	3,182,931
2024-11-01	46.350	46.750	45.850	46.350	46.350	6,645,530

← NewerPage 8 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.