Cheng Shin Rubber Ind. Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	46.700	46.750	46.150	46.350	46.350	3,098,759
2024-10-29	46.450	46.650	46.000	46.050	46.050	5,360,264
2024-10-28	47.000	47.150	46.400	46.400	46.400	5,254,196
2024-10-25	46.450	46.850	46.250	46.750	46.750	2,892,991
2024-10-24	46.200	46.450	45.800	46.200	46.200	6,111,922
2024-10-23	47.450	47.450	46.350	46.400	46.400	6,617,652
2024-10-22	47.750	47.950	47.250	47.500	47.500	3,156,679
2024-10-21	48.300	48.350	47.600	47.700	47.700	3,115,038
2024-10-18	48.300	48.300	47.550	47.850	47.850	4,708,978
2024-10-17	47.700	48.350	47.450	48.050	48.050	4,803,796
2024-10-16	47.850	48.350	47.450	47.700	47.700	7,576,924
2024-10-15	49.250	49.500	48.100	48.100	48.100	5,531,886
2024-10-14	49.100	49.850	48.800	49.200	49.200	5,356,872
2024-10-11	49.450	49.600	48.550	48.750	48.750	7,058,467
2024-10-09	51.700	51.700	49.750	49.750	49.750	6,538,386
2024-10-08	52.400	53.600	51.100	51.200	51.200	10,689,908
2024-10-07	52.500	53.800	51.600	53.000	53.000	11,227,459
2024-10-04	51.300	53.400	50.100	52.500	52.500	12,553,870
2024-10-01	51.800	51.900	51.000	51.500	51.500	6,457,451
2024-09-30	49.650	52.800	49.450	51.800	51.800	12,702,244
2024-09-27	49.950	50.000	49.350	49.350	49.350	4,558,087
2024-09-26	49.750	49.800	49.300	49.400	49.400	5,207,508
2024-09-25	49.400	49.800	49.000	49.450	49.450	6,782,457
2024-09-24	48.700	49.000	48.350	48.850	48.850	4,666,738
2024-09-23	49.950	50.000	48.600	48.600	48.600	6,075,681
2024-09-20	49.400	50.100	49.300	49.750	49.750	6,491,164
2024-09-19	49.300	49.400	48.450	49.150	49.150	3,813,693
2024-09-18	49.150	49.900	48.850	49.100	49.100	5,500,381
2024-09-16	49.000	49.500	48.750	48.750	48.750	3,671,348
2024-09-13	48.350	49.400	48.350	49.100	49.100	3,736,924
2024-09-12	48.350	48.900	47.350	48.750	48.750	5,700,485
2024-09-11	49.000	49.000	48.200	48.200	48.200	4,482,660
2024-09-10	49.700	49.950	48.700	48.700	48.700	5,312,645
2024-09-09	49.000	49.800	48.650	49.150	49.150	4,893,382
2024-09-06	49.100	50.200	48.650	50.100	50.100	3,749,598
2024-09-05	49.000	49.500	48.850	48.850	48.850	3,546,491
2024-09-04	48.300	49.550	48.300	48.450	48.450	6,339,392
2024-09-03	50.000	50.400	49.850	49.850	49.850	2,044,238
2024-09-02	49.950	50.500	49.800	50.000	50.000	1,493,270
2024-08-30	50.500	50.500	49.650	49.650	49.650	5,815,162
2024-08-29	50.000	50.400	49.600	50.300	50.300	2,849,999
2024-08-28	50.400	50.400	49.550	49.750	49.750	2,310,805
2024-08-27	50.400	50.500	49.700	50.200	50.200	2,938,954
2024-08-26	49.300	50.600	49.300	50.100	50.100	4,117,290
2024-08-23	48.850	49.400	48.800	49.150	49.150	3,679,284
2024-08-22	48.250	49.450	48.150	49.250	49.250	3,972,663
2024-08-21	48.550	48.650	48.200	48.250	48.250	3,070,627
2024-08-20	48.000	48.850	48.000	48.500	48.500	2,340,231
2024-08-19	48.450	48.700	47.850	47.850	47.850	2,089,853
2024-08-16	48.700	49.000	48.250	48.450	48.450	4,075,607
2024-08-15	49.650	49.750	48.050	48.050	48.050	3,586,084
2024-08-14	48.350	49.400	48.300	49.300	49.300	5,307,040
2024-08-13	47.800	48.450	47.550	48.100	48.100	3,525,360
2024-08-12	46.900	47.850	46.900	47.550	47.550	2,962,341
2024-08-09	46.300	47.500	46.300	46.900	46.900	4,797,175
2024-08-08	45.500	46.700	45.500	46.050	46.050	3,810,338
2024-08-07	45.550	46.750	45.550	46.450	46.450	3,165,542
2024-08-06	44.450	46.300	44.150	45.500	45.500	8,377,445
2024-08-05	47.100	47.100	44.400	44.400	44.400	9,354,797
2024-08-02	48.250	48.650	48.050	48.300	48.300	6,095,374

← NewerPage 9 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.