Cheng Shin Rubber Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.50	30.70	29.85	30.15	30.15	-0.82%	13,094,713
Jan 8, 2026	30.15	31.10	30.15	30.40	30.40	1.67%	23,371,316
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%	11,307,602
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%	12,615,058
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