Singapore markets open in 8 hours 8 minutes

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

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
49.75+0.15 (+0.30%)
At close: 01:30PM CST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202449.8050.2049.4549.7549.755,816,952
19 Jun 202450.0050.1049.5049.6049.605,496,798
18 Jun 202449.9550.1049.0550.0050.007,929,987
17 Jun 202449.3550.3049.3049.5549.557,197,706
14 Jun 202448.8549.4548.4549.3549.357,531,649
13 Jun 202449.2049.5548.4048.7548.7518,077,431
12 Jun 202449.6050.1048.8549.0549.0519,943,049
11 Jun 202450.4050.8049.5549.8049.8016,316,037
07 Jun 202452.0052.1050.2050.4050.4018,739,454
06 Jun 202453.4053.5050.7051.8051.8024,729,402
05 Jun 202456.8056.8053.6053.6053.6034,339,070
05 Jun 20242 Dividend
04 Jun 202461.2062.0060.5061.5059.5026,746,630
03 Jun 202460.5062.0059.7061.8059.7938,720,352
31 May 202458.0061.0057.4060.8058.8281,186,335
30 May 202455.9059.5055.8057.7055.8243,011,963
29 May 202457.3058.5056.1056.1054.2830,104,883
28 May 202458.5058.7056.6057.5055.6335,754,780
27 May 202458.7059.8057.8058.0056.1134,465,677
24 May 202458.9059.1057.7058.7056.7923,020,117
23 May 202458.3059.9057.5058.5056.6026,220,695
22 May 202455.8059.3055.7059.3057.3739,787,733
21 May 202452.9054.0052.7054.0052.2414,429,529
20 May 202453.3053.4052.5053.4051.6610,471,712
17 May 202453.3053.6052.6053.4051.668,277,586
16 May 202452.8053.3052.7053.2051.4712,086,865
15 May 202451.8053.4051.8052.2050.5012,333,660
14 May 202451.9052.2050.9051.5049.837,123,835
13 May 202450.1051.8049.9051.8050.1214,377,349
10 May 202448.8050.0048.8050.0048.374,654,363
09 May 202450.0050.0048.7048.7047.124,991,636
08 May 202448.9050.5048.8050.0048.3712,589,676
07 May 202448.3549.0047.9048.9047.314,498,655
06 May 202447.3048.8047.3048.2546.685,806,879
03 May 202446.9547.4046.9046.9045.373,539,164
02 May 202447.1547.5546.7546.9045.374,992,283
30 Apr 202446.4547.4046.3547.1545.625,833,765
29 Apr 202446.0046.9546.0046.8045.285,403,438
26 Apr 202445.8546.4045.6045.9044.415,610,133
25 Apr 202446.1046.4545.7046.1044.604,857,075
24 Apr 202447.3047.8046.0046.1044.609,342,289
23 Apr 202447.5547.8047.1047.1045.573,361,676
22 Apr 202446.9047.7046.9047.4545.914,159,689
19 Apr 202447.4047.9046.6046.9045.377,480,937
18 Apr 202448.1048.8547.7547.8546.295,496,858
17 Apr 202448.1048.3047.8048.0046.445,377,042
16 Apr 202448.9549.2548.0048.2046.635,146,625
15 Apr 202448.7049.9548.4549.4547.844,882,497
12 Apr 202448.6549.3048.5048.7047.124,095,738
11 Apr 202448.9049.6548.7549.2047.602,792,648
10 Apr 202449.8049.8048.9549.1047.503,036,620
09 Apr 202448.9049.8548.7549.6548.043,661,815
08 Apr 202448.2049.1548.2048.5546.973,933,235
03 Apr 202448.4048.8048.1048.7047.124,212,891
02 Apr 202449.5549.5548.5048.8047.215,179,198
01 Apr 202450.2050.5049.7549.7548.133,443,056
29 Mar 202450.0050.2049.4550.0048.374,485,000
28 Mar 202450.0050.2049.4549.7048.085,882,105
27 Mar 202449.3550.3049.1049.8548.2311,550,001
26 Mar 202448.1549.3048.0548.8547.266,703,426
25 Mar 202447.8548.4547.6048.1546.583,642,265
22 Mar 202448.8048.8048.1048.1046.544,042,345
21 Mar 202448.9049.3047.9549.1547.555,695,484
20 Mar 202447.9548.9047.6548.4046.835,422,164
19 Mar 202449.0549.1047.7047.8046.259,440,256
18 Mar 202448.5050.5048.5049.5047.8915,397,285
15 Mar 202447.7048.2047.2048.2046.6311,250,282
14 Mar 202446.6048.1546.5547.6546.1010,758,682
13 Mar 202446.1546.6045.8046.6045.083,613,403
12 Mar 202446.0046.5045.8546.5044.992,980,310
11 Mar 202446.3546.4045.7546.1044.601,929,086
08 Mar 202445.8546.6045.6546.3044.794,159,282
07 Mar 202445.7045.9045.4545.9044.413,059,017
06 Mar 202446.0046.3045.7046.0544.554,801,917
05 Mar 202446.5046.7046.0046.0544.553,575,098
04 Mar 202446.6046.8546.3546.7545.234,189,657
01 Mar 202446.9546.9546.2546.6545.133,200,535
29 Feb 202446.4046.9546.3046.9545.427,220,033
27 Feb 202446.1046.6545.9546.3044.793,729,148
26 Feb 202446.1046.5545.9046.2044.702,251,141
23 Feb 202446.2046.5046.0546.3044.793,140,940
22 Feb 202445.8546.3045.6546.3044.792,990,233
21 Feb 202446.0046.0045.5045.8544.362,025,412
20 Feb 202446.5046.5045.6046.0044.503,042,768
19 Feb 202446.8046.9546.1046.4044.892,445,188
16 Feb 202445.6046.5545.4546.5545.046,122,511
15 Feb 202445.2545.8545.0045.1043.634,738,851
05 Feb 202445.0045.8544.9545.4543.974,220,060
02 Feb 202445.0045.7044.8045.7044.214,682,197
01 Feb 202445.6545.7044.7544.8543.392,538,923
31 Jan 202445.1045.5045.1045.4543.973,942,654
30 Jan 202445.4045.4045.0045.1043.633,012,216
29 Jan 202444.9045.3044.7545.2043.732,901,912
26 Jan 202444.2044.9044.1544.9043.442,397,903
25 Jan 202444.2044.5044.0544.3542.912,879,466
24 Jan 202443.0544.2043.0544.1542.713,586,996
23 Jan 202443.2543.3542.9043.2041.802,490,946
22 Jan 202443.2043.7543.0043.2541.843,288,596
19 Jan 202442.2543.2042.2543.1541.753,514,602
18 Jan 202442.7042.9542.2042.3540.974,785,038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...