Singapore markets closed

Cheng Shin Rubber Ind. Co., Ltd. (2105.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
45.85-0.15 (-0.33%)
At close: 01:30PM CST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202446.0046.0045.5045.8545.852,029,824
20 Feb 202446.5046.5045.6046.0046.003,042,768
19 Feb 202446.8046.9546.1046.4046.402,445,188
16 Feb 202445.6046.5545.4546.5546.556,122,511
15 Feb 202445.2545.8545.0045.1045.104,738,851
05 Feb 202445.0045.8544.9545.4545.454,220,060
02 Feb 202445.0045.7044.8045.7045.704,682,197
01 Feb 202445.6545.7044.7544.8544.852,538,923
31 Jan 202445.1045.5045.1045.4545.453,942,654
30 Jan 202445.4045.4045.0045.1045.103,012,216
29 Jan 202444.9045.3044.7545.2045.202,901,912
26 Jan 202444.2044.9044.1544.9044.902,397,903
25 Jan 202444.2044.5044.0544.3544.352,879,466
24 Jan 202443.0544.2043.0544.1544.153,586,996
23 Jan 202443.2543.3542.9043.2043.202,490,946
22 Jan 202443.2043.7543.0043.2543.253,288,596
19 Jan 202442.2543.2042.2543.1543.153,514,602
18 Jan 202442.7042.9542.2042.3542.354,785,038
17 Jan 202442.7043.4542.7042.9042.905,308,610
16 Jan 202443.0043.2542.7543.1043.107,155,543
15 Jan 202443.7044.0543.5043.6543.652,094,709
12 Jan 202443.4543.9043.3543.7543.752,041,448
11 Jan 202443.8544.0542.7043.6043.606,961,585
10 Jan 202444.7544.8043.8543.9543.953,922,252
09 Jan 202445.0545.0544.6544.7544.752,038,940
08 Jan 202445.0545.7045.0045.1045.102,522,898
05 Jan 202445.1045.3544.9545.0045.003,050,500
04 Jan 202445.1045.1044.6544.9544.952,572,412
03 Jan 202445.0545.2544.5044.9544.956,321,276
02 Jan 202444.7045.5544.7045.5545.555,600,117
29 Dec 202345.1545.5544.8044.9044.903,193,510
28 Dec 202345.4045.4044.8045.0045.002,589,404
27 Dec 202344.5045.2044.3544.9044.905,069,871
26 Dec 202344.7544.9544.2544.5044.503,828,303
25 Dec 202345.5545.6044.7044.7544.754,515,977
22 Dec 202347.2547.2545.4545.4545.4513,782,461
21 Dec 202346.3547.9045.4547.9047.9030,166,501
20 Dec 202346.2047.0045.7547.0047.0031,376,152
19 Dec 202346.5046.7545.6546.2546.2531,587,444
18 Dec 202345.5546.6045.1546.6046.6030,623,029
15 Dec 202345.0545.9045.0045.3545.3533,851,668
14 Dec 202345.1045.6545.0045.3045.308,087,229
13 Dec 202346.2046.7044.8545.0045.0012,519,505
12 Dec 202345.8046.4545.6546.3046.3010,762,127
11 Dec 202345.1545.7045.1545.4045.407,639,758
08 Dec 202345.3045.4045.0045.0045.0010,923,793
07 Dec 202344.9545.6044.8044.8544.858,388,952
06 Dec 202344.6045.4044.6045.0045.0012,562,330
05 Dec 202344.5544.7043.6544.2544.2516,008,073
04 Dec 202347.1547.6044.5544.7044.7021,063,760
01 Dec 202347.0047.4046.5046.5046.505,771,133
30 Nov 202347.7047.7046.6047.0547.0511,419,526
29 Nov 202347.4547.7546.9547.3047.306,445,004
28 Nov 202347.1547.6547.1047.4547.458,727,776
27 Nov 202346.1047.1546.1046.8546.857,858,448
24 Nov 202346.5046.5046.0546.1046.104,184,511
23 Nov 202346.0546.6045.8046.4046.404,897,140
22 Nov 202346.0546.5545.4546.2046.204,828,939
21 Nov 202345.7046.4545.6046.1046.105,918,515
20 Nov 202346.6546.6545.3045.6545.657,769,967
17 Nov 202346.2046.8045.9546.5546.556,756,976
16 Nov 202346.8047.2045.2045.9045.9011,071,873
15 Nov 202345.9546.5545.8046.5546.5511,322,014
14 Nov 202345.7546.0045.1545.5045.507,758,156
13 Nov 202344.8545.6544.8045.6545.657,350,133
10 Nov 202344.6545.2544.6044.8044.805,493,272
09 Nov 202344.9045.0044.4544.8044.804,653,249
08 Nov 202344.9545.1044.6545.0045.004,203,453
07 Nov 202344.9045.1044.3044.9544.956,763,822
06 Nov 202344.5545.0044.4044.8044.807,283,488
03 Nov 202343.9544.3043.7544.3044.303,307,269
02 Nov 202344.2044.4543.7543.7543.754,030,507
01 Nov 202343.9544.2543.8544.0044.002,735,951
31 Oct 202343.7544.5043.7544.1544.157,884,843
30 Oct 202344.0044.0043.4543.7543.754,415,449
27 Oct 202344.0044.1043.6543.9543.953,256,859
26 Oct 202344.0044.3043.4043.8543.856,436,663
25 Oct 202343.1044.2043.1044.0044.005,991,457
24 Oct 202343.1043.1542.5543.0043.002,753,468
23 Oct 202342.6543.3042.5542.9542.953,425,644
20 Oct 202342.8543.1542.5042.9042.905,061,619
19 Oct 202343.0543.5542.7543.4043.404,798,084
18 Oct 202343.1044.0042.9043.4043.405,681,558
17 Oct 202344.3044.3542.9043.2043.206,132,792
16 Oct 202344.1544.3543.6544.3044.305,505,527
13 Oct 202344.7044.7044.0044.1544.156,886,536
12 Oct 202344.9045.1544.0044.9544.9512,941,434
11 Oct 202343.8544.8043.6044.8044.8016,875,836
06 Oct 202342.8543.1042.6043.1043.104,453,075
05 Oct 202342.1043.1542.1042.8542.857,292,166
04 Oct 202342.2542.2541.5041.7041.706,010,563
03 Oct 202342.2542.5041.6042.4042.407,490,133
02 Oct 202342.8043.3542.4542.4542.453,776,028
28 Sept 202342.8542.8542.2542.5042.504,941,824
27 Sept 202342.4042.6542.0542.4542.454,588,460
26 Sept 202342.3043.1042.1542.6042.604,647,375
25 Sept 202343.0043.0542.2542.6042.605,372,659
22 Sept 202342.2543.5042.2042.9042.906,427,318
21 Sept 202343.0043.4042.4542.6042.608,184,166
20 Sept 202344.0044.0042.9543.4043.407,595,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...