Cheng Shin Rubber Ind. Co., Ltd. (TPE:2105)
Taiwan · Delayed Price · Currency is TWD 33.80
-0.50 (-1.46%)
Oct 17, 2025, 2:38 PM CST
Cheng Shin Rubber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 34.30 | 34.60 | 33.70 | 33.80 | 33.80 | -1.46% | 10,435,745 |
| 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% | 14,313,674 |
| Sep 30, 2025 | 38.40 | 38.55 | 37.50 | 37.65 | 37.65 | -0.92% | 6,295,978 |
| Sep 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| 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 |
| Sep 15, 2025 | 38.00 | 38.50 | 37.95 | 38.15 | 38.15 | 0.39% | 3,136,498 |
| Sep 12, 2025 | 37.70 | 38.00 | 37.60 | 38.00 | 38.00 | 1.74% | 3,023,457 |
| Sep 11, 2025 | 37.90 | 38.00 | 37.35 | 37.35 | 37.35 | -1.58% | 4,776,258 |
| Sep 10, 2025 | 38.35 | 38.35 | 37.85 | 37.95 | 37.95 | -1.30% | 3,935,073 |
| Sep 9, 2025 | 38.70 | 38.75 | 38.20 | 38.45 | 38.45 | -0.39% | 2,832,127 |
| Sep 8, 2025 | 38.00 | 38.75 | 38.00 | 38.60 | 38.60 | 1.31% | 3,064,723 |
| Sep 5, 2025 | 38.50 | 38.60 | 37.80 | 38.10 | 38.10 | -0.78% | 2,667,224 |
| Sep 4, 2025 | 37.65 | 38.40 | 37.60 | 38.40 | 38.40 | 2.13% | 3,775,060 |
| Sep 3, 2025 | 37.65 | 38.10 | 37.50 | 37.60 | 37.60 | -0.27% | 3,275,343 |
| Sep 2, 2025 | 37.85 | 38.00 | 37.30 | 37.70 | 37.70 | -0.40% | 2,904,514 |
| Sep 1, 2025 | 38.10 | 38.25 | 37.70 | 37.85 | 37.85 | -0.39% | 3,623,413 |
| 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 |