Cheng Shin Rubber Ind. Co Ltd historical data

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

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
2026-09-18	30.300	30.300	30.000	30.000	30.000	6,685,589
2026-09-17	29.950	30.300	29.900	30.100	30.100	3,024,077
2026-09-16	30.150	30.250	29.800	29.900	29.900	8,718,236
2026-09-15	30.150	30.200	30.000	30.000	30.000	4,017,910
2026-09-14	30.300	30.400	30.050	30.150	30.150	3,390,707
2026-09-11	30.450	30.500	30.300	30.400	30.400	2,934,946
2026-09-10	30.550	30.750	30.400	30.600	30.600	3,753,913
2026-09-09	30.550	30.900	30.500	30.800	30.800	2,935,477
2026-09-08	30.850	30.850	30.500	30.600	30.600	3,890,619
2026-09-07	31.150	31.150	30.500	30.700	30.700	3,923,430
2026-09-04	30.800	30.950	30.650	30.950	30.950	2,037,068
2026-09-03	30.850	31.100	30.600	30.700	30.700	3,159,867
2026-09-02	31.000	31.100	30.650	30.950	30.950	2,500,148
2026-09-01	30.600	31.150	30.600	31.150	31.150	4,218,506
2026-08-31	30.550	30.900	30.350	30.900	30.900	4,547,050
2026-08-28	31.050	31.150	30.500	30.550	30.550	7,609,305
2026-08-27	31.400	31.450	31.050	31.100	31.100	3,729,093
2026-08-26	31.200	31.400	31.000	31.400	31.400	3,960,811
2026-08-25	31.300	31.550	31.150	31.350	31.350	2,248,937
2026-08-24	31.600	31.650	31.100	31.450	31.450	2,579,625
2026-08-21	31.450	31.800	31.350	31.550	31.550	4,443,542
2026-08-20	31.200	31.600	31.200	31.500	31.500	6,935,110
2026-08-19	30.900	31.200	30.600	31.050	31.050	5,202,955
2026-08-18	30.650	31.150	30.600	31.100	31.100	5,759,420
2026-08-17	30.350	30.750	30.250	30.750	30.750	4,443,820
2026-08-14	30.650	30.650	30.200	30.400	30.400	7,146,600
2026-08-13	31.700	31.750	30.500	30.700	30.700	18,393,271
2026-08-12	31.900	32.350	31.800	32.100	32.100	5,036,246
2026-08-11	31.500	31.850	31.150	31.800	31.800	3,831,273
2026-08-10	31.750	31.750	31.050	31.700	31.700	4,284,004
2026-08-07	31.100	31.750	31.100	31.400	31.400	5,933,420
2026-08-06	30.400	31.000	30.400	31.000	31.000	5,129,211
2026-08-05	30.450	30.800	30.200	30.500	30.500	5,718,338
2026-08-04	30.000	30.450	30.000	30.450	30.450	5,063,292
2026-08-03	30.400	30.650	30.200	30.300	30.300	5,725,418
2026-07-31	31.000	31.350	30.300	30.450	30.450	24,559,008
2026-07-30	30.500	30.700	30.050	30.550	30.550	8,771,797
2026-07-29	30.950	31.050	30.000	30.400	30.400	10,844,710
2026-07-28	30.650	31.050	30.600	30.700	30.700	8,661,720
2026-07-27	31.000	31.150	30.700	30.800	30.800	9,083,772
2026-07-24	31.200	31.500	31.000	31.250	31.250	4,134,105
2026-07-23	31.500	31.650	31.150	31.200	31.200	8,528,455

Page 1 of 3 · 126 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.