Cheng Shin Rubber Ind. Co., Ltd. (TPE:2105)
Taiwan · Delayed Price · Currency is TWD 30.35
-0.25 (-0.82%)
Feb 2, 2026, 1:35 PM CST
Cheng Shin Rubber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.80 | 30.85 | 30.25 | 30.60 | 30.60 | -0.65% | 15,055,923 |
| Jan 29, 2026 | 31.00 | 31.45 | 30.75 | 30.80 | 30.80 | -0.65% | 5,347,606 |
| Jan 28, 2026 | 31.30 | 31.35 | 30.85 | 31.00 | 31.00 | -0.96% | 6,563,433 |
| Jan 27, 2026 | 31.80 | 32.00 | 31.30 | 31.30 | 31.30 | -1.42% | 10,395,790 |
| Jan 26, 2026 | 31.00 | 31.75 | 30.90 | 31.75 | 31.75 | 2.75% | 8,517,946 |
| Jan 23, 2026 | 31.15 | 31.15 | 30.60 | 30.90 | 30.90 | -0.80% | 8,406,718 |
| Jan 22, 2026 | 31.70 | 31.70 | 31.05 | 31.15 | 31.15 | -0.32% | 7,015,929 |
| Jan 21, 2026 | 31.70 | 31.70 | 31.10 | 31.25 | 31.25 | -2.04% | 9,342,094 |
| Jan 20, 2026 | 31.80 | 32.20 | 31.65 | 31.90 | 31.90 | 0.31% | 9,911,598 |
| Jan 19, 2026 | 31.00 | 31.90 | 30.85 | 31.80 | 31.80 | 2.58% | 10,877,036 |
| Jan 16, 2026 | 30.85 | 31.05 | 30.75 | 31.00 | 31.00 | 0.49% | 7,027,122 |
| Jan 15, 2026 | 30.65 | 31.05 | 30.60 | 30.85 | 30.85 | 0.49% | 7,636,781 |
| Jan 14, 2026 | 30.40 | 30.85 | 30.35 | 30.70 | 30.70 | 1.32% | 10,330,940 |
| Jan 13, 2026 | 30.45 | 30.90 | 30.10 | 30.30 | 30.30 | -0.66% | 10,205,270 |
| Jan 12, 2026 | 30.15 | 30.65 | 30.10 | 30.50 | 30.50 | 1.16% | 11,100,490 |
| Jan 9, 2026 | 30.50 | 30.70 | 29.85 | 30.15 | 30.15 | -0.82% | 13,094,710 |
| Jan 8, 2026 | 30.15 | 31.10 | 30.15 | 30.40 | 30.40 | 1.67% | 23,371,310 |
| Jan 7, 2026 | 29.20 | 29.90 | 28.75 | 29.90 | 29.90 | 2.05% | 30,045,220 |
| Jan 6, 2026 | 29.40 | 29.50 | 29.15 | 29.30 | 29.30 | -0.34% | 7,307,098 |
| Jan 5, 2026 | 29.55 | 29.55 | 29.20 | 29.40 | 29.40 | -0.51% | 7,715,146 |
| Jan 2, 2026 | 29.55 | 29.95 | 29.55 | 29.55 | 29.55 | 0.17% | 4,585,772 |
| Dec 31, 2025 | 29.40 | 30.00 | 29.40 | 29.50 | 29.50 | 0.34% | 8,676,577 |
| Dec 30, 2025 | 29.50 | 29.60 | 29.15 | 29.40 | 29.40 | -0.34% | 7,641,167 |
| Dec 29, 2025 | 29.60 | 29.80 | 29.45 | 29.50 | 29.50 | -0.34% | 7,314,373 |
| Dec 26, 2025 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | -0.34% | 4,790,330 |
| Dec 24, 2025 | 29.85 | 30.05 | 29.70 | 29.70 | 29.70 | -0.50% | 6,254,980 |
| Dec 23, 2025 | 30.05 | 30.15 | 29.80 | 29.85 | 29.85 | -0.67% | 10,088,140 |
| Dec 22, 2025 | 30.35 | 30.45 | 30.00 | 30.05 | 30.05 | -0.83% | 9,986,446 |
| Dec 19, 2025 | 30.35 | 30.55 | 30.20 | 30.30 | 30.30 | -0.16% | 10,827,580 |
| Dec 18, 2025 | 30.40 | 30.55 | 30.20 | 30.35 | 30.35 | -0.49% | 6,657,327 |
| Dec 17, 2025 | 30.85 | 31.15 | 30.30 | 30.50 | 30.50 | -0.97% | 11,307,600 |
| Dec 16, 2025 | 30.85 | 31.15 | 30.65 | 30.80 | 30.80 | -0.48% | 8,265,701 |
| Dec 15, 2025 | 30.80 | 31.25 | 30.65 | 30.95 | 30.95 | 0.32% | 6,424,068 |
| Dec 12, 2025 | 30.90 | 31.50 | 30.85 | 30.85 | 30.85 | 0.16% | 6,907,031 |
| Dec 11, 2025 | 30.85 | 31.10 | 30.70 | 30.80 | 30.80 | - | 5,036,001 |
| Dec 10, 2025 | 30.90 | 31.20 | 30.75 | 30.80 | 30.80 | -0.81% | 3,810,758 |
| Dec 9, 2025 | 30.90 | 31.05 | 30.65 | 31.05 | 31.05 | - | 7,275,536 |
| Dec 8, 2025 | 31.20 | 31.35 | 30.85 | 31.05 | 31.05 | -0.80% | 7,922,773 |
| Dec 5, 2025 | 31.50 | 31.50 | 30.90 | 31.30 | 31.30 | -0.63% | 8,144,588 |
| Dec 4, 2025 | 32.10 | 32.30 | 31.35 | 31.50 | 31.50 | -2.02% | 9,901,323 |
| Dec 3, 2025 | 32.15 | 32.50 | 32.10 | 32.15 | 32.15 | - | 6,779,470 |
| Dec 2, 2025 | 31.60 | 32.20 | 31.60 | 32.15 | 32.15 | 1.74% | 6,443,602 |
| Dec 1, 2025 | 31.70 | 31.90 | 31.60 | 31.60 | 31.60 | -0.63% | 4,534,874 |
| Nov 28, 2025 | 31.80 | 32.15 | 31.75 | 31.80 | 31.80 | -0.62% | 3,761,263 |
| Nov 27, 2025 | 32.15 | 32.15 | 31.60 | 32.00 | 32.00 | -0.93% | 9,546,835 |
| Nov 26, 2025 | 31.90 | 32.30 | 31.70 | 32.30 | 32.30 | 1.25% | 12,615,050 |
| Nov 25, 2025 | 32.40 | 32.45 | 31.65 | 31.90 | 31.90 | -1.54% | 7,013,830 |
| Nov 24, 2025 | 32.70 | 33.10 | 32.40 | 32.40 | 32.40 | 0.15% | 14,660,340 |
| Nov 21, 2025 | 32.30 | 33.15 | 32.05 | 32.35 | 32.35 | -0.15% | 10,188,190 |
| Nov 20, 2025 | 32.40 | 32.60 | 32.10 | 32.40 | 32.40 | - | 7,333,270 |