Cheng Shin Rubber Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.65	32.65	31.70	32.10	32.10	-1.38%	13,662,102
Apr 23, 2026	32.60	32.85	32.00	32.55	32.55	-0.15%	18,200,140
Apr 22, 2026	33.60	33.60	32.30	32.60	32.60	-2.69%	24,579,674
Apr 21, 2026	32.90	33.50	32.70	33.50	33.50	2.45%	13,062,990
Apr 20, 2026	32.80	33.00	32.50	32.70	32.70	0.15%	9,981,009
Apr 17, 2026	32.90	32.90	32.35	32.65	32.65	-0.15%	7,461,614
Apr 16, 2026	32.00	32.70	31.95	32.70	32.70	2.35%	7,021,674
Apr 15, 2026	32.55	32.70	31.90	31.95	31.95	-1.69%	10,712,120
Apr 14, 2026	32.80	32.80	32.40	32.50	32.50	0.15%	10,058,720
Apr 13, 2026	31.65	32.70	31.35	32.45	32.45	2.53%	13,455,950
Apr 10, 2026	32.10	32.30	31.55	31.65	31.65	-0.94%	7,779,774
Apr 9, 2026	31.80	32.10	31.60	31.95	31.95	2.08%	14,711,440
Apr 8, 2026	31.05	31.35	30.70	31.30	31.30	1.29%	7,588,290
Apr 7, 2026	31.65	31.65	30.90	30.90	30.90	-2.06%	8,034,436
Apr 2, 2026	31.90	31.90	31.50	31.55	31.55	-0.63%	8,991,675
Apr 1, 2026	31.45	31.85	31.25	31.75	31.75	2.09%	12,409,100
Mar 31, 2026	31.75	32.10	30.90	31.10	31.10	-1.58%	17,245,680
Mar 30, 2026	30.25	31.65	30.25	31.60	31.60	2.76%	19,579,700
Mar 27, 2026	30.20	30.75	30.15	30.75	30.75	1.49%	9,684,519
Mar 26, 2026	29.95	30.45	29.80	30.30	30.30	1.85%	8,776,909
Mar 25, 2026	30.80	30.80	29.65	29.75	29.75	-2.14%	13,338,400
Mar 24, 2026	29.95	30.50	29.90	30.40	30.40	2.36%	11,698,850
Mar 23, 2026	29.85	29.95	29.60	29.70	29.70	-1.98%	9,108,279
Mar 20, 2026	29.70	30.30	29.70	30.30	30.30	2.54%	12,463,260
Mar 19, 2026	29.90	29.95	29.35	29.55	29.55	-1.01%	8,525,343
Mar 18, 2026	30.20	30.30	29.85	29.85	29.85	-0.67%	9,490,803
Mar 17, 2026	30.15	30.15	29.80	30.05	30.05	-	9,493,806
Mar 16, 2026	29.45	30.05	29.40	30.05	30.05	2.21%	16,144,140
Mar 13, 2026	29.20	29.65	29.15	29.40	29.40	0.17%	12,424,420
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%	10,720,430
Mar 10, 2026	29.00	29.10	28.20	28.20	28.20	-1.74%	20,952,530
Mar 9, 2026	28.55	29.00	28.20	28.70	28.70	-2.21%	16,472,010
Mar 6, 2026	29.20	29.70	28.60	29.35	29.35	0.86%	14,590,270
Mar 5, 2026	29.75	29.95	28.85	29.10	29.10	-1.36%	20,133,290
Mar 4, 2026	29.40	29.50	28.40	29.50	29.50	-0.34%	46,119,990
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%	50,934,060
Feb 26, 2026	30.55	31.30	30.15	31.30	31.30	2.79%	172,783,000
Feb 25, 2026	30.85	31.15	30.40	30.45	30.45	-1.14%	29,652,390
Feb 24, 2026	30.75	31.05	30.30	30.80	30.80	-0.48%	20,297,030
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