Singapore markets close in 7 hours 35 minutes

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
47.15+0.10 (+0.21%)
As of 09:04AM CST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202347.7047.3046.9047.1547.15267,000
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
19 Sept 202343.2544.2043.2043.9043.9013,395,526
18 Sept 202342.4043.4542.2043.1043.109,156,250
15 Sept 202342.7542.7541.8542.6542.6510,636,820
14 Sept 202342.9542.9542.4042.7542.757,353,129
13 Sept 202342.0042.7541.6042.6542.6512,621,170
12 Sept 202341.7042.0041.0041.8041.809,007,426
11 Sept 202341.7041.9541.1541.6541.6510,941,725
08 Sept 202339.6041.6039.2541.4041.4014,853,136
07 Sept 202339.6539.9539.4539.7039.703,427,960
06 Sept 202340.0040.0539.5039.7539.754,483,756
05 Sept 202340.1540.1539.7040.0040.002,865,393
04 Sept 202340.4541.3040.0040.1040.106,493,914
01 Sept 202339.6040.7539.3040.4540.4511,236,826
31 Aug 202339.5540.2038.8039.6539.6512,167,400
30 Aug 202340.1040.3539.2539.7539.7514,194,271
29 Aug 202338.3539.5538.3039.5539.5516,615,892
28 Aug 202337.7537.9037.4037.5037.502,067,571
25 Aug 202337.8037.8037.1537.4037.404,720,221
24 Aug 202338.1538.1537.6037.8537.852,989,741
23 Aug 202338.0538.1537.7038.1038.102,875,501
22 Aug 202338.2038.2537.6038.0538.053,294,212
21 Aug 202337.8538.3037.6537.9537.952,611,605
18 Aug 202337.9038.1037.6537.7537.752,377,744
17 Aug 202337.1537.9536.9037.9537.954,073,515
16 Aug 202337.8037.9037.0537.4037.403,292,902
15 Aug 202337.6038.1537.6037.9537.953,338,620
14 Aug 202338.1538.3037.4037.4537.454,273,767
11 Aug 202337.3538.4537.2538.4038.406,412,665
10 Aug 202337.3537.3536.8036.9036.903,582,873
09 Aug 202337.7037.7037.0537.3537.353,122,409
08 Aug 202337.6037.7537.2537.7037.703,821,392
07 Aug 202337.0537.4536.9037.3537.352,310,210
04 Aug 202337.3537.6037.1537.1537.153,287,262
02 Aug 202337.8537.8537.0037.3537.356,198,160
01 Aug 202338.5038.5037.7037.9037.905,336,913
31 Jul 202338.8538.8538.4538.4538.454,851,010
28 Jul 202338.5038.8538.4038.7038.703,467,300
27 Jul 202338.5038.8538.4538.6038.603,307,107
26 Jul 202338.5038.6538.3538.3538.352,180,268
25 Jul 202338.1538.6538.0038.5038.502,834,718
24 Jul 202338.3538.3537.6538.0038.004,156,351
21 Jul 202338.7038.7038.3038.4038.403,414,204
20 Jul 202338.0538.8038.0538.8038.803,437,888
19 Jul 202339.4539.4538.3038.4038.405,897,952
18 Jul 202339.5039.5538.7039.1539.154,564,918
17 Jul 202339.1539.5538.4539.5039.506,228,308
14 Jul 202339.2039.4538.8539.1539.154,717,964
13 Jul 202339.8039.8539.0539.1039.105,321,775
12 Jul 202340.3040.3039.3039.7039.704,875,930
11 Jul 202339.7039.9039.4539.7539.755,035,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...