Cheng Shin Rubber Ind. Co., Ltd. (TPE:2105)
Taiwan · Delayed Price · Currency is TWD 29.40
+0.05 (0.17%)
At close: Mar 13, 2026
Cheng Shin Rubber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 29.20 | 29.65 | 29.15 | 29.40 | 29.40 | 0.17% | 12,424,424 |
| Mar 12, 2026 | 29.25 | 30.10 | 29.00 | 29.35 | 29.35 | 2.98% | 22,633,740 |
| Mar 11, 2026 | 28.30 | 28.65 | 28.10 | 28.50 | 28.50 | 1.06% | 10,713,110 |
| Mar 10, 2026 | 29.00 | 29.10 | 28.20 | 28.20 | 28.20 | -1.74% | 20,952,531 |
| Mar 9, 2026 | 28.55 | 29.00 | 28.20 | 28.70 | 28.70 | -2.21% | 16,472,017 |
| Mar 6, 2026 | 29.20 | 29.70 | 28.60 | 29.35 | 29.35 | 0.86% | 14,587,880 |
| Mar 5, 2026 | 29.75 | 29.95 | 28.85 | 29.10 | 29.10 | -1.36% | 20,133,297 |
| Mar 4, 2026 | 29.40 | 29.50 | 28.40 | 29.50 | 29.50 | -0.34% | 46,119,997 |
| Mar 3, 2026 | 30.35 | 30.45 | 29.50 | 29.60 | 29.60 | -2.47% | 41,568,910 |
| Mar 2, 2026 | 30.90 | 31.20 | 30.20 | 30.35 | 30.35 | -3.04% | 50,846,260 |
| Feb 26, 2026 | 30.55 | 31.30 | 30.15 | 31.30 | 31.30 | 2.79% | 172,513,300 |
| Feb 25, 2026 | 30.85 | 31.15 | 30.40 | 30.45 | 30.45 | -1.14% | 29,652,392 |
| Feb 24, 2026 | 30.75 | 31.05 | 30.30 | 30.80 | 30.80 | -0.48% | 20,297,034 |
| Feb 23, 2026 | 29.50 | 31.35 | 29.50 | 30.95 | 30.95 | 0.32% | 22,122,340 |
| Feb 11, 2026 | 30.55 | 30.85 | 30.45 | 30.85 | 30.85 | 1.98% | 16,588,420 |
| Feb 10, 2026 | 30.60 | 30.80 | 30.15 | 30.25 | 30.25 | 0.17% | 9,066,779 |
| Feb 9, 2026 | 30.70 | 30.80 | 30.20 | 30.20 | 30.20 | -0.98% | 4,936,667 |
| Feb 6, 2026 | 30.80 | 30.80 | 30.15 | 30.50 | 30.50 | -0.81% | 7,508,842 |
| Feb 5, 2026 | 30.00 | 30.90 | 30.00 | 30.75 | 30.75 | 1.82% | 6,034,506 |
| Feb 4, 2026 | 29.90 | 30.30 | 29.85 | 30.20 | 30.20 | 1.00% | 7,358,671 |
| Feb 3, 2026 | 29.95 | 30.15 | 29.75 | 29.90 | 29.90 | -1.48% | 11,650,700 |
| Feb 2, 2026 | 30.70 | 30.70 | 30.05 | 30.35 | 30.35 | -0.82% | 8,005,709 |
| 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 |