Cheng Shin Rubber Ind. Co., Ltd. (2105.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 60.50 | 62.00 | 59.70 | 61.80 | 61.80 | 38,723,747 |
| 31 May 2024 | 58.00 | 61.00 | 57.40 | 60.80 | 60.80 | 81,186,335 |
| 30 May 2024 | 55.90 | 59.50 | 55.80 | 57.70 | 57.70 | 43,011,963 |
| 29 May 2024 | 57.30 | 58.50 | 56.10 | 56.10 | 56.10 | 30,104,883 |
| 28 May 2024 | 58.50 | 58.70 | 56.60 | 57.50 | 57.50 | 35,754,780 |
| 27 May 2024 | 58.70 | 59.80 | 57.80 | 58.00 | 58.00 | 34,465,677 |
| 24 May 2024 | 58.90 | 59.10 | 57.70 | 58.70 | 58.70 | 23,020,117 |
| 23 May 2024 | 58.30 | 59.90 | 57.50 | 58.50 | 58.50 | 26,220,695 |
| 22 May 2024 | 55.80 | 59.30 | 55.70 | 59.30 | 59.30 | 39,787,733 |
| 21 May 2024 | 52.90 | 54.00 | 52.70 | 54.00 | 54.00 | 14,429,529 |
| 20 May 2024 | 53.30 | 53.40 | 52.50 | 53.40 | 53.40 | 10,471,712 |
| 17 May 2024 | 53.30 | 53.60 | 52.60 | 53.40 | 53.40 | 8,277,586 |
| 16 May 2024 | 52.80 | 53.30 | 52.70 | 53.20 | 53.20 | 12,086,865 |
| 15 May 2024 | 51.80 | 53.40 | 51.80 | 52.20 | 52.20 | 12,333,660 |
| 14 May 2024 | 51.90 | 52.20 | 50.90 | 51.50 | 51.50 | 7,123,835 |
| 13 May 2024 | 50.10 | 51.80 | 49.90 | 51.80 | 51.80 | 14,377,349 |
| 10 May 2024 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | 4,654,363 |
| 09 May 2024 | 50.00 | 50.00 | 48.70 | 48.70 | 48.70 | 4,991,636 |
| 08 May 2024 | 48.90 | 50.50 | 48.80 | 50.00 | 50.00 | 12,589,676 |
| 07 May 2024 | 48.35 | 49.00 | 47.90 | 48.90 | 48.90 | 4,498,655 |
| 06 May 2024 | 47.30 | 48.80 | 47.30 | 48.25 | 48.25 | 5,806,879 |
| 03 May 2024 | 46.95 | 47.40 | 46.90 | 46.90 | 46.90 | 3,539,164 |
| 02 May 2024 | 47.15 | 47.55 | 46.75 | 46.90 | 46.90 | 4,992,283 |
| 30 Apr 2024 | 46.45 | 47.40 | 46.35 | 47.15 | 47.15 | 5,833,765 |
| 29 Apr 2024 | 46.00 | 46.95 | 46.00 | 46.80 | 46.80 | 5,403,438 |
| 26 Apr 2024 | 45.85 | 46.40 | 45.60 | 45.90 | 45.90 | 5,610,133 |
| 25 Apr 2024 | 46.10 | 46.45 | 45.70 | 46.10 | 46.10 | 4,857,075 |
| 24 Apr 2024 | 47.30 | 47.80 | 46.00 | 46.10 | 46.10 | 9,342,289 |
| 23 Apr 2024 | 47.55 | 47.80 | 47.10 | 47.10 | 47.10 | 3,361,676 |
| 22 Apr 2024 | 46.90 | 47.70 | 46.90 | 47.45 | 47.45 | 4,159,689 |
| 19 Apr 2024 | 47.40 | 47.90 | 46.60 | 46.90 | 46.90 | 7,480,937 |
| 18 Apr 2024 | 48.10 | 48.85 | 47.75 | 47.85 | 47.85 | 5,496,858 |
| 17 Apr 2024 | 48.10 | 48.30 | 47.80 | 48.00 | 48.00 | 5,377,042 |
| 16 Apr 2024 | 48.95 | 49.25 | 48.00 | 48.20 | 48.20 | 5,146,625 |
| 15 Apr 2024 | 48.70 | 49.95 | 48.45 | 49.45 | 49.45 | 4,882,497 |
| 12 Apr 2024 | 48.65 | 49.30 | 48.50 | 48.70 | 48.70 | 4,095,738 |
| 11 Apr 2024 | 48.90 | 49.65 | 48.75 | 49.20 | 49.20 | 2,792,648 |
| 10 Apr 2024 | 49.80 | 49.80 | 48.95 | 49.10 | 49.10 | 3,036,620 |
| 09 Apr 2024 | 48.90 | 49.85 | 48.75 | 49.65 | 49.65 | 3,661,815 |
| 08 Apr 2024 | 48.20 | 49.15 | 48.20 | 48.55 | 48.55 | 3,933,235 |
| 03 Apr 2024 | 48.40 | 48.80 | 48.10 | 48.70 | 48.70 | 4,212,891 |
| 02 Apr 2024 | 49.55 | 49.55 | 48.50 | 48.80 | 48.80 | 5,179,198 |
| 01 Apr 2024 | 50.20 | 50.50 | 49.75 | 49.75 | 49.75 | 3,443,056 |
| 29 Mar 2024 | 50.00 | 50.20 | 49.45 | 50.00 | 50.00 | 4,485,000 |
| 28 Mar 2024 | 50.00 | 50.20 | 49.45 | 49.70 | 49.70 | 5,882,105 |
| 27 Mar 2024 | 49.35 | 50.30 | 49.10 | 49.85 | 49.85 | 11,550,001 |
| 26 Mar 2024 | 48.15 | 49.30 | 48.05 | 48.85 | 48.85 | 6,703,426 |
| 25 Mar 2024 | 47.85 | 48.45 | 47.60 | 48.15 | 48.15 | 3,642,265 |
| 22 Mar 2024 | 48.80 | 48.80 | 48.10 | 48.10 | 48.10 | 4,042,345 |
| 21 Mar 2024 | 48.90 | 49.30 | 47.95 | 49.15 | 49.15 | 5,695,484 |
| 20 Mar 2024 | 47.95 | 48.90 | 47.65 | 48.40 | 48.40 | 5,422,164 |
| 19 Mar 2024 | 49.05 | 49.10 | 47.70 | 47.80 | 47.80 | 9,440,256 |
| 18 Mar 2024 | 48.50 | 50.50 | 48.50 | 49.50 | 49.50 | 15,397,285 |
| 15 Mar 2024 | 47.70 | 48.20 | 47.20 | 48.20 | 48.20 | 11,250,282 |
| 14 Mar 2024 | 46.60 | 48.15 | 46.55 | 47.65 | 47.65 | 10,758,682 |
| 13 Mar 2024 | 46.15 | 46.60 | 45.80 | 46.60 | 46.60 | 3,613,403 |
| 12 Mar 2024 | 46.00 | 46.50 | 45.85 | 46.50 | 46.50 | 2,980,310 |
| 11 Mar 2024 | 46.35 | 46.40 | 45.75 | 46.10 | 46.10 | 1,929,086 |
| 08 Mar 2024 | 45.85 | 46.60 | 45.65 | 46.30 | 46.30 | 4,159,282 |
| 07 Mar 2024 | 45.70 | 45.90 | 45.45 | 45.90 | 45.90 | 3,059,017 |
| 06 Mar 2024 | 46.00 | 46.30 | 45.70 | 46.05 | 46.05 | 4,801,917 |
| 05 Mar 2024 | 46.50 | 46.70 | 46.00 | 46.05 | 46.05 | 3,575,098 |
| 04 Mar 2024 | 46.60 | 46.85 | 46.35 | 46.75 | 46.75 | 4,189,657 |
| 01 Mar 2024 | 46.95 | 46.95 | 46.25 | 46.65 | 46.65 | 3,200,535 |
| 29 Feb 2024 | 46.40 | 46.95 | 46.30 | 46.95 | 46.95 | 7,220,033 |
| 27 Feb 2024 | 46.10 | 46.65 | 45.95 | 46.30 | 46.30 | 3,729,148 |
| 26 Feb 2024 | 46.10 | 46.55 | 45.90 | 46.20 | 46.20 | 2,251,141 |
| 23 Feb 2024 | 46.20 | 46.50 | 46.05 | 46.30 | 46.30 | 3,140,940 |
| 22 Feb 2024 | 45.85 | 46.30 | 45.65 | 46.30 | 46.30 | 2,990,233 |
| 21 Feb 2024 | 46.00 | 46.00 | 45.50 | 45.85 | 45.85 | 2,025,412 |
| 20 Feb 2024 | 46.50 | 46.50 | 45.60 | 46.00 | 46.00 | 3,042,768 |
| 19 Feb 2024 | 46.80 | 46.95 | 46.10 | 46.40 | 46.40 | 2,445,188 |
| 16 Feb 2024 | 45.60 | 46.55 | 45.45 | 46.55 | 46.55 | 6,122,511 |
| 15 Feb 2024 | 45.25 | 45.85 | 45.00 | 45.10 | 45.10 | 4,738,851 |
| 05 Feb 2024 | 45.00 | 45.85 | 44.95 | 45.45 | 45.45 | 4,220,060 |
| 02 Feb 2024 | 45.00 | 45.70 | 44.80 | 45.70 | 45.70 | 4,682,197 |
| 01 Feb 2024 | 45.65 | 45.70 | 44.75 | 44.85 | 44.85 | 2,538,923 |
| 31 Jan 2024 | 45.10 | 45.50 | 45.10 | 45.45 | 45.45 | 3,942,654 |
| 30 Jan 2024 | 45.40 | 45.40 | 45.00 | 45.10 | 45.10 | 3,012,216 |
| 29 Jan 2024 | 44.90 | 45.30 | 44.75 | 45.20 | 45.20 | 2,901,912 |
| 26 Jan 2024 | 44.20 | 44.90 | 44.15 | 44.90 | 44.90 | 2,397,903 |
| 25 Jan 2024 | 44.20 | 44.50 | 44.05 | 44.35 | 44.35 | 2,879,466 |
| 24 Jan 2024 | 43.05 | 44.20 | 43.05 | 44.15 | 44.15 | 3,586,996 |
| 23 Jan 2024 | 43.25 | 43.35 | 42.90 | 43.20 | 43.20 | 2,490,946 |
| 22 Jan 2024 | 43.20 | 43.75 | 43.00 | 43.25 | 43.25 | 3,288,596 |
| 19 Jan 2024 | 42.25 | 43.20 | 42.25 | 43.15 | 43.15 | 3,514,602 |
| 18 Jan 2024 | 42.70 | 42.95 | 42.20 | 42.35 | 42.35 | 4,785,038 |
| 17 Jan 2024 | 42.70 | 43.45 | 42.70 | 42.90 | 42.90 | 5,308,610 |
| 16 Jan 2024 | 43.00 | 43.25 | 42.75 | 43.10 | 43.10 | 7,155,543 |
| 15 Jan 2024 | 43.70 | 44.05 | 43.50 | 43.65 | 43.65 | 2,094,709 |
| 12 Jan 2024 | 43.45 | 43.90 | 43.35 | 43.75 | 43.75 | 2,041,448 |
| 11 Jan 2024 | 43.85 | 44.05 | 42.70 | 43.60 | 43.60 | 6,961,585 |
| 10 Jan 2024 | 44.75 | 44.80 | 43.85 | 43.95 | 43.95 | 3,922,252 |
| 09 Jan 2024 | 45.05 | 45.05 | 44.65 | 44.75 | 44.75 | 2,038,940 |
| 08 Jan 2024 | 45.05 | 45.70 | 45.00 | 45.10 | 45.10 | 2,522,898 |
| 05 Jan 2024 | 45.10 | 45.35 | 44.95 | 45.00 | 45.00 | 3,050,500 |
| 04 Jan 2024 | 45.10 | 45.10 | 44.65 | 44.95 | 44.95 | 2,572,412 |
| 03 Jan 2024 | 45.05 | 45.25 | 44.50 | 44.95 | 44.95 | 6,321,276 |
| 02 Jan 2024 | 44.70 | 45.55 | 44.70 | 45.55 | 45.55 | 5,600,117 |
| 29 Dec 2023 | 45.15 | 45.55 | 44.80 | 44.90 | 44.90 | 3,193,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.