Cheng Shin Rubber Ind. Co., Ltd. (TPE:2105)
Taiwan · Delayed Price · Currency is TWD 31.80
-0.20 (-0.62%)
At close: Nov 28, 2025
Cheng Shin Rubber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,615,058 |
| 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% | 14,660,348 |
| Nov 21, 2025 | 32.30 | 33.15 | 32.05 | 32.35 | 32.35 | -0.15% | 10,188,198 |
| Nov 20, 2025 | 32.40 | 32.60 | 32.10 | 32.40 | 32.40 | - | 7,333,270 |
| Nov 19, 2025 | 32.00 | 32.40 | 31.50 | 32.40 | 32.40 | 2.37% | 11,270,680 |
| Nov 18, 2025 | 32.00 | 32.25 | 31.35 | 31.65 | 31.65 | -1.86% | 8,824,091 |
| Nov 17, 2025 | 33.00 | 33.30 | 32.00 | 32.25 | 32.25 | -1.07% | 8,357,738 |
| Nov 14, 2025 | 32.15 | 33.35 | 31.90 | 32.60 | 32.60 | 0.62% | 11,403,300 |
| Nov 13, 2025 | 32.00 | 32.90 | 31.70 | 32.40 | 32.40 | 1.57% | 14,627,420 |
| Nov 12, 2025 | 31.45 | 32.65 | 31.30 | 31.90 | 31.90 | 1.43% | 14,269,790 |
| Nov 11, 2025 | 31.25 | 31.80 | 31.25 | 31.45 | 31.45 | - | 8,405,962 |
| Nov 10, 2025 | 31.45 | 31.85 | 31.35 | 31.45 | 31.45 | - | 9,840,357 |
| Nov 7, 2025 | 32.15 | 32.50 | 31.45 | 31.45 | 31.45 | -2.48% | 7,589,565 |
| Nov 6, 2025 | 32.30 | 32.65 | 32.25 | 32.25 | 32.25 | 0.47% | 6,328,777 |
| Nov 5, 2025 | 31.30 | 32.10 | 31.10 | 32.10 | 32.10 | 2.39% | 7,504,383 |
| Nov 4, 2025 | 31.05 | 31.35 | 30.80 | 31.35 | 31.35 | -0.16% | 8,904,120 |
| Nov 3, 2025 | 31.70 | 31.70 | 31.25 | 31.40 | 31.40 | -1.57% | 7,142,569 |
| Oct 31, 2025 | 32.45 | 32.45 | 31.80 | 31.90 | 31.90 | -1.69% | 7,860,106 |
| Oct 30, 2025 | 32.25 | 32.95 | 32.25 | 32.45 | 32.45 | 0.62% | 6,188,584 |
| Oct 29, 2025 | 32.20 | 32.75 | 32.15 | 32.25 | 32.25 | 0.31% | 5,709,096 |
| Oct 28, 2025 | 33.10 | 33.10 | 32.00 | 32.15 | 32.15 | -2.28% | 10,083,730 |
| Oct 27, 2025 | 33.35 | 33.45 | 32.90 | 32.90 | 32.90 | -0.60% | 6,511,219 |
| Oct 23, 2025 | 33.35 | 33.60 | 33.05 | 33.10 | 33.10 | -0.75% | 6,732,613 |
| Oct 22, 2025 | 33.25 | 33.55 | 33.20 | 33.35 | 33.35 | 0.45% | 7,198,726 |
| Oct 21, 2025 | 33.45 | 33.55 | 33.00 | 33.20 | 33.20 | -0.30% | 6,502,173 |
| Oct 20, 2025 | 33.65 | 33.70 | 33.05 | 33.30 | 33.30 | -1.48% | 8,229,560 |
| Oct 17, 2025 | 34.30 | 34.60 | 33.70 | 33.80 | 33.80 | -1.46% | 10,438,630 |
| Oct 16, 2025 | 35.40 | 35.45 | 34.25 | 34.30 | 34.30 | -2.00% | 9,917,967 |
| Oct 15, 2025 | 35.75 | 36.00 | 34.90 | 35.00 | 35.00 | -2.78% | 9,850,970 |
| Oct 14, 2025 | 35.90 | 36.40 | 35.90 | 36.00 | 36.00 | 0.14% | 5,504,947 |
| Oct 13, 2025 | 36.35 | 36.35 | 35.20 | 35.95 | 35.95 | -1.10% | 6,719,151 |
| Oct 9, 2025 | 36.80 | 36.95 | 36.20 | 36.35 | 36.35 | -1.22% | 3,769,744 |
| Oct 8, 2025 | 36.85 | 36.90 | 36.55 | 36.80 | 36.80 | 0.41% | 2,079,979 |
| Oct 7, 2025 | 36.35 | 37.20 | 36.20 | 36.65 | 36.65 | 0.41% | 4,866,575 |
| Oct 3, 2025 | 36.80 | 36.80 | 36.35 | 36.50 | 36.50 | -0.82% | 3,062,702 |
| Oct 2, 2025 | 36.70 | 36.95 | 36.40 | 36.80 | 36.80 | 0.68% | 3,664,544 |
| Oct 1, 2025 | 37.70 | 37.70 | 36.55 | 36.55 | 36.55 | -2.92% | 14,313,670 |
| Sep 30, 2025 | 38.40 | 38.55 | 37.50 | 37.65 | 37.65 | -0.92% | 6,295,978 |
| Sep 26, 2025 | 38.30 | 38.30 | 37.50 | 38.00 | 38.00 | -0.78% | 5,171,181 |
| Sep 25, 2025 | 38.45 | 38.60 | 38.10 | 38.30 | 38.30 | - | 6,376,619 |
| Sep 24, 2025 | 38.10 | 38.30 | 37.95 | 38.30 | 38.30 | 0.52% | 3,953,424 |
| Sep 23, 2025 | 38.50 | 38.50 | 37.80 | 38.10 | 38.10 | -1.04% | 5,008,431 |
| Sep 22, 2025 | 38.35 | 38.90 | 38.20 | 38.50 | 38.50 | 1.05% | 5,012,320 |
| Sep 19, 2025 | 38.15 | 38.15 | 37.85 | 38.10 | 38.10 | 0.13% | 5,264,722 |
| Sep 18, 2025 | 38.35 | 38.50 | 37.90 | 38.05 | 38.05 | -0.39% | 3,343,746 |
| Sep 17, 2025 | 38.30 | 38.50 | 37.90 | 38.20 | 38.20 | -0.13% | 2,789,548 |
| Sep 16, 2025 | 38.15 | 38.30 | 37.85 | 38.25 | 38.25 | 0.26% | 2,482,329 |