Mail

2105.TW - Cheng Shin Rubber Ind. Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	39.80	39.95	39.00	39.00	39.00	23,229,958
30 May 2023	39.75	40.00	39.50	39.80	39.80	6,006,132
29 May 2023	39.70	39.80	39.50	39.60	39.60	3,720,224
26 May 2023	39.65	39.75	39.25	39.50	39.50	4,285,353
25 May 2023	39.65	40.10	39.65	39.90	39.90	4,650,852
24 May 2023	39.95	39.95	39.35	39.80	39.80	6,247,000
23 May 2023	40.50	40.55	39.80	39.95	39.95	5,920,206
22 May 2023	40.30	40.80	40.25	40.50	40.50	5,425,577
19 May 2023	40.00	40.30	40.00	40.15	40.15	5,859,246
18 May 2023	39.85	40.00	39.65	40.00	40.00	6,397,511
17 May 2023	39.85	39.95	39.40	39.80	39.80	6,908,814
16 May 2023	39.10	39.80	39.05	39.75	39.75	11,641,735
15 May 2023	38.40	38.95	38.40	38.90	38.90	4,249,108
12 May 2023	38.75	38.75	38.30	38.50	38.50	3,278,620
11 May 2023	38.80	38.85	38.25	38.55	38.55	3,276,266
10 May 2023	38.30	38.70	38.15	38.70	38.70	3,480,403
09 May 2023	38.55	38.80	38.25	38.40	38.40	2,846,839
08 May 2023	38.65	38.75	38.30	38.60	38.60	2,454,175
05 May 2023	39.00	39.20	38.40	38.40	38.40	4,848,350
04 May 2023	37.85	39.10	37.80	38.80	38.80	12,043,310
03 May 2023	37.95	38.00	37.70	37.85	37.85	2,405,410
02 May 2023	37.90	38.00	37.60	37.95	37.95	3,601,687
28 Apr 2023	37.85	37.85	37.50	37.80	37.80	3,432,390
27 Apr 2023	37.10	37.55	36.95	37.50	37.50	2,629,962
26 Apr 2023	37.00	37.35	36.85	37.10	37.10	4,702,914
25 Apr 2023	37.30	37.80	36.80	36.95	36.95	5,005,883
24 Apr 2023	36.90	37.20	36.75	37.15	37.15	2,100,707
21 Apr 2023	37.25	37.25	36.75	36.90	36.90	3,300,993
20 Apr 2023	37.15	37.15	36.70	36.90	36.90	3,784,644
19 Apr 2023	37.60	37.80	37.15	37.40	37.40	3,819,186
18 Apr 2023	37.90	37.90	37.15	37.40	37.40	4,408,636
17 Apr 2023	38.25	38.25	37.65	37.90	37.90	4,692,622
14 Apr 2023	37.60	38.30	37.50	38.00	38.00	7,408,676
13 Apr 2023	37.65	37.80	37.25	37.30	37.30	5,679,120
12 Apr 2023	37.50	37.95	37.50	37.75	37.75	7,478,427
11 Apr 2023	37.20	37.40	37.00	37.10	37.10	3,252,313
10 Apr 2023	36.95	37.40	36.85	37.15	37.15	4,288,480
07 Apr 2023	36.35	36.90	36.35	36.80	36.80	2,763,597
06 Apr 2023	36.70	36.70	36.05	36.25	36.25	3,640,367
31 Mar 2023	36.75	37.25	36.55	36.55	36.55	6,676,124
30 Mar 2023	36.80	36.80	36.35	36.55	36.55	3,208,298
29 Mar 2023	36.15	36.60	35.80	36.55	36.55	6,030,891
28 Mar 2023	36.40	36.55	35.80	35.95	35.95	5,006,845
27 Mar 2023	37.65	37.80	36.05	36.20	36.20	15,414,309
24 Mar 2023	37.80	38.40	36.80	37.65	37.65	34,624,098
23 Mar 2023	34.70	35.00	34.50	34.95	34.95	3,397,572
22 Mar 2023	34.40	34.70	34.40	34.65	34.65	2,197,377
21 Mar 2023	34.15	34.35	34.10	34.25	34.25	1,662,205
20 Mar 2023	34.25	34.25	34.00	34.05	34.05	1,610,538
17 Mar 2023	34.15	34.25	33.95	33.95	33.95	7,175,892
16 Mar 2023	34.20	34.40	34.00	34.05	34.05	3,039,489
15 Mar 2023	34.45	34.60	34.20	34.20	34.20	3,170,146
14 Mar 2023	34.25	34.40	34.15	34.30	34.30	2,783,995
13 Mar 2023	34.40	34.75	34.15	34.65	34.65	2,220,834
10 Mar 2023	34.50	34.80	34.40	34.40	34.40	2,979,809
09 Mar 2023	34.90	34.90	34.60	34.60	34.60	2,728,537
08 Mar 2023	34.85	35.10	34.75	34.90	34.90	2,684,375
07 Mar 2023	35.05	35.10	34.85	34.95	34.95	2,251,949
06 Mar 2023	34.75	35.10	34.45	35.10	35.10	4,521,227
03 Mar 2023	34.30	34.60	34.10	34.40	34.40	1,863,006
02 Mar 2023	34.30	34.35	34.05	34.20	34.20	1,310,410
01 Mar 2023	34.30	34.60	34.00	34.00	34.00	4,624,639
24 Feb 2023	35.00	35.05	34.25	34.25	34.25	6,400,646
23 Feb 2023	34.65	35.15	34.65	34.85	34.85	3,358,328
22 Feb 2023	34.80	34.80	34.40	34.60	34.60	2,408,082
21 Feb 2023	34.70	35.25	34.50	35.05	35.05	4,437,060
20 Feb 2023	34.50	34.70	34.45	34.60	34.60	1,673,594
17 Feb 2023	34.30	34.60	34.10	34.55	34.55	2,066,255
16 Feb 2023	34.25	34.40	34.10	34.30	34.30	1,781,546
15 Feb 2023	34.35	34.35	34.05	34.05	34.05	1,605,545
14 Feb 2023	34.30	34.30	34.15	34.20	34.20	1,417,548
13 Feb 2023	33.90	34.25	33.80	34.15	34.15	2,036,777
10 Feb 2023	33.85	34.00	33.75	33.95	33.95	1,893,367
09 Feb 2023	33.85	34.20	33.85	33.90	33.90	2,198,713
08 Feb 2023	34.00	34.05	33.85	33.90	33.90	3,088,071
07 Feb 2023	34.25	34.30	33.85	34.00	34.00	4,677,690
06 Feb 2023	34.80	34.80	34.10	34.15	34.15	4,929,711
03 Feb 2023	34.70	34.85	34.50	34.55	34.55	2,163,070
02 Feb 2023	34.80	34.85	34.50	34.65	34.65	2,668,151
01 Feb 2023	34.55	34.75	34.40	34.70	34.70	2,627,916
31 Jan 2023	34.90	35.00	34.50	34.50	34.50	4,558,456
30 Jan 2023	35.10	35.25	34.30	34.90	34.90	6,971,402
17 Jan 2023	34.45	34.65	34.30	34.50	34.50	2,066,960
16 Jan 2023	34.60	34.80	34.30	34.40	34.40	2,174,489
13 Jan 2023	34.95	35.10	34.20	34.20	34.20	3,338,902
12 Jan 2023	34.70	34.90	34.45	34.75	34.75	2,549,594
11 Jan 2023	34.95	35.00	34.60	34.70	34.70	2,185,924
10 Jan 2023	34.70	34.85	34.55	34.85	34.85	2,919,024
09 Jan 2023	35.00	35.05	34.50	34.75	34.75	4,766,852
06 Jan 2023	34.45	34.55	34.30	34.40	34.40	1,544,326
05 Jan 2023	34.25	34.50	34.25	34.45	34.45	1,604,567
04 Jan 2023	34.10	34.25	34.00	34.20	34.20	1,118,131
03 Jan 2023	33.80	34.30	33.35	34.10	34.10	2,181,605
30 Dec 2022	33.80	34.15	33.80	33.90	33.90	1,234,584
29 Dec 2022	33.80	33.90	33.50	33.70	33.70	1,897,161
28 Dec 2022	33.95	34.30	33.90	34.00	34.00	1,617,772
27 Dec 2022	34.10	34.45	34.05	34.20	34.20	1,046,563
26 Dec 2022	33.75	34.15	33.75	34.05	34.05	1,253,807
23 Dec 2022	33.60	34.00	33.50	33.75	33.75	1,196,768
22 Dec 2022	33.75	34.15	33.65	34.00	34.00	1,407,855
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...