Cheng Shin Rubber Ind. Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 32.450 | 32.850 | 32.050 | 32.200 | 32.200 | 8,403,598 |
| 2026-10-16 | 31.800 | 32.650 | 31.800 | 32.500 | 32.500 | 13,730,196 |
| 2026-10-15 | 31.300 | 31.900 | 31.300 | 31.800 | 31.800 | 13,374,650 |
| 2026-10-14 | 30.850 | 31.450 | 30.700 | 31.400 | 31.400 | 9,346,587 |
| 2026-10-13 | 30.400 | 30.850 | 30.400 | 30.850 | 30.850 | 4,166,740 |
| 2026-10-12 | 30.800 | 30.800 | 30.400 | 30.550 | 30.550 | 2,636,878 |
| 2026-10-08 | 30.200 | 30.550 | 30.200 | 30.350 | 30.350 | 2,912,445 |
| 2026-10-07 | 30.150 | 30.400 | 30.100 | 30.350 | 30.350 | 3,305,562 |
| 2026-10-06 | 30.150 | 30.200 | 30.050 | 30.050 | 30.050 | 2,724,566 |
| 2026-10-05 | 30.750 | 30.750 | 30.150 | 30.150 | 30.150 | 3,996,821 |
| 2026-10-02 | 30.600 | 30.600 | 30.350 | 30.450 | 30.450 | 3,749,360 |
| 2026-10-01 | 30.600 | 30.850 | 30.500 | 30.550 | 30.550 | 3,562,445 |
| 2026-09-30 | 30.200 | 30.700 | 30.200 | 30.650 | 30.650 | 5,010,287 |
| 2026-09-29 | 30.200 | 30.500 | 30.100 | 30.100 | 30.100 | 3,362,713 |
| 2026-09-24 | 30.050 | 30.250 | 30.050 | 30.100 | 30.100 | 2,101,098 |
| 2026-09-23 | 30.200 | 30.300 | 30.050 | 30.100 | 30.100 | 2,726,486 |
| 2026-09-22 | 30.300 | 30.300 | 30.000 | 30.000 | 30.000 | 3,450,002 |
| 2026-09-21 | 30.000 | 30.250 | 29.950 | 30.050 | 30.050 | 2,269,956 |
Page 1 of 1 · 18 trading days
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.