Cheng Shin Rubber Ind. Co., Ltd. (TPE:2105)
Taiwan · Delayed Price · Currency is TWD 38.00
-0.10 (-0.26%)
Aug 29, 2025, 2:38 PM CST
Cheng Shin Rubber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.25 | 38.50 | 38.00 | 38.00 | 38.00 | -0.26% | 3,393,965 |
| Aug 28, 2025 | 38.10 | 38.55 | 38.00 | 38.10 | 38.10 | - | 3,833,595 |
| Aug 27, 2025 | 38.20 | 38.50 | 38.10 | 38.10 | 38.10 | -0.39% | 4,510,948 |
| Aug 26, 2025 | 39.00 | 39.00 | 38.25 | 38.25 | 38.25 | -2.30% | 13,798,810 |
| Aug 25, 2025 | 38.75 | 39.25 | 38.75 | 39.15 | 39.15 | 1.42% | 2,453,792 |
| Aug 22, 2025 | 39.15 | 39.20 | 38.20 | 38.60 | 38.60 | -2.15% | 5,957,679 |
| Aug 21, 2025 | 40.10 | 40.25 | 39.30 | 39.45 | 39.45 | -1.25% | 2,814,572 |
| Aug 20, 2025 | 39.55 | 40.00 | 39.40 | 39.95 | 39.95 | 1.14% | 4,544,969 |
| Aug 19, 2025 | 39.00 | 39.50 | 38.90 | 39.50 | 39.50 | 0.77% | 2,156,219 |
| Aug 18, 2025 | 38.50 | 39.35 | 38.45 | 39.20 | 39.20 | 1.03% | 4,166,938 |
| Aug 15, 2025 | 39.20 | 39.20 | 38.20 | 38.80 | 38.80 | -0.51% | 5,048,186 |
| Aug 14, 2025 | 38.70 | 39.10 | 38.60 | 39.00 | 39.00 | 0.52% | 2,928,420 |
| Aug 13, 2025 | 40.10 | 40.20 | 38.75 | 38.80 | 38.80 | -2.88% | 5,096,758 |
| Aug 12, 2025 | 39.60 | 40.30 | 39.60 | 39.95 | 39.95 | 0.38% | 2,009,659 |
| Aug 11, 2025 | 40.00 | 40.15 | 39.60 | 39.80 | 39.80 | -0.87% | 2,254,881 |
| Aug 8, 2025 | 40.05 | 40.40 | 39.95 | 40.15 | 40.15 | -0.62% | 1,574,995 |
| Aug 7, 2025 | 40.55 | 40.70 | 40.30 | 40.40 | 40.40 | -0.12% | 1,914,966 |
| Aug 6, 2025 | 40.70 | 40.90 | 40.45 | 40.45 | 40.45 | -0.49% | 1,612,421 |
| Aug 5, 2025 | 40.75 | 40.95 | 40.65 | 40.65 | 40.65 | -0.37% | 1,714,169 |
| Aug 4, 2025 | 40.25 | 40.80 | 40.10 | 40.80 | 40.80 | 0.62% | 2,000,251 |
| Aug 1, 2025 | 39.80 | 40.70 | 39.60 | 40.55 | 40.55 | 1.12% | 2,212,643 |
| Jul 31, 2025 | 40.35 | 40.50 | 39.95 | 40.10 | 40.10 | -1.23% | 4,632,618 |
| Jul 30, 2025 | 40.80 | 41.05 | 40.55 | 40.60 | 40.60 | -0.25% | 2,586,508 |
| Jul 29, 2025 | 41.65 | 41.65 | 40.70 | 40.70 | 40.70 | -2.28% | 3,884,278 |
| Jul 28, 2025 | 42.20 | 42.20 | 40.85 | 41.65 | 41.65 | 0.36% | 6,687,959 |
| Jul 25, 2025 | 41.95 | 42.20 | 41.40 | 41.50 | 41.50 | -1.66% | 4,749,293 |
| Jul 24, 2025 | 41.50 | 42.75 | 41.25 | 42.20 | 42.20 | 1.32% | 9,078,377 |
| Jul 23, 2025 | 40.45 | 42.50 | 40.45 | 41.65 | 41.65 | 3.48% | 10,494,976 |
| Jul 22, 2025 | 40.30 | 40.80 | 40.20 | 40.25 | 40.25 | -0.12% | 8,326,353 |
| Jul 21, 2025 | 40.00 | 40.70 | 40.00 | 40.30 | 40.30 | 1.13% | 7,186,189 |
| Jul 18, 2025 | 40.10 | 40.65 | 39.85 | 39.85 | 39.85 | -0.25% | 8,046,222 |
| Jul 17, 2025 | 39.60 | 40.25 | 39.30 | 39.95 | 39.95 | 1.14% | 7,576,065 |
| Jul 16, 2025 | 38.70 | 39.55 | 38.70 | 39.50 | 39.50 | 1.41% | 6,887,794 |
| Jul 15, 2025 | 39.60 | 39.75 | 38.65 | 38.95 | 38.95 | -2.14% | 5,272,271 |
| Jul 14, 2025 | 39.30 | 39.85 | 39.25 | 39.80 | 39.80 | 1.53% | 3,399,909 |
| Jul 11, 2025 | 39.20 | 39.50 | 38.90 | 39.20 | 39.20 | 0.38% | 3,011,037 |
| Jul 10, 2025 | 39.35 | 39.60 | 39.05 | 39.05 | 39.05 | -1.39% | 2,949,007 |
| Jul 9, 2025 | 39.25 | 39.75 | 39.20 | 39.60 | 39.60 | -0.13% | 2,215,054 |
| Jul 8, 2025 | 39.65 | 39.75 | 39.20 | 39.65 | 39.65 | 0.25% | 3,705,809 |
| Jul 7, 2025 | 39.10 | 39.70 | 38.85 | 39.55 | 39.55 | 1.41% | 3,434,065 |
| Jul 4, 2025 | 39.50 | 39.70 | 39.00 | 39.00 | 39.00 | -1.89% | 3,284,654 |
| Jul 3, 2025 | 38.60 | 39.75 | 38.60 | 39.75 | 39.75 | 3.11% | 6,859,498 |
| Jul 2, 2025 | 38.30 | 38.55 | 38.00 | 38.55 | 38.55 | 0.52% | 2,726,619 |
| Jul 1, 2025 | 38.10 | 38.80 | 37.90 | 38.35 | 38.35 | 1.46% | 5,050,195 |
| Jun 30, 2025 | 39.00 | 39.10 | 37.80 | 37.80 | 37.80 | -3.45% | 7,970,179 |
| Jun 27, 2025 | 39.50 | 39.55 | 38.75 | 39.15 | 39.15 | -0.89% | 5,299,090 |
| Jun 26, 2025 | 38.65 | 39.85 | 38.45 | 39.50 | 39.50 | 3.00% | 9,287,313 |
| Jun 25, 2025 | 38.80 | 38.90 | 38.20 | 38.35 | 38.35 | -0.90% | 7,095,507 |
| Jun 24, 2025 | 38.90 | 39.20 | 38.35 | 38.70 | 38.70 | 0.78% | 11,956,025 |
| Jun 23, 2025 | 38.25 | 38.50 | 38.00 | 38.40 | 38.40 | -1.03% | 9,616,270 |