Cheng Shin Rubber Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.50	34.90	33.20	34.10	34.10	-1.30%	39,167,664
Jun 4, 2026	34.45	35.30	34.15	34.55	34.55	-	38,178,660
Jun 3, 2026	34.50	35.15	33.60	34.55	34.55	1.62%	41,550,280
Jun 2, 2026	33.00	34.45	32.70	34.00	34.00	3.03%	38,313,970
Jun 1, 2026	32.40	33.05	32.20	33.00	33.00	1.85%	14,468,620
May 29, 2026	32.30	32.45	31.95	32.40	32.40	1.57%	14,007,490
May 28, 2026	31.80	32.30	31.70	31.90	31.90	1.11%	11,662,682
May 27, 2026	31.55	31.95	31.50	31.55	31.55	-0.16%	9,033,724
May 26, 2026	31.90	32.35	31.50	31.60	31.60	-1.10%	10,794,038
May 25, 2026	32.00	32.05	31.65	31.95	31.95	0.16%	10,133,288
May 22, 2026	32.50	32.60	31.75	31.90	31.90	-1.69%	12,982,710
May 21, 2026	32.50	32.85	32.15	32.45	32.45	1.25%	9,534,419
May 20, 2026	32.50	32.50	32.00	32.05	32.05	-1.08%	9,770,729
May 19, 2026	32.55	32.75	32.30	32.40	32.40	0.15%	9,755,980
May 18, 2026	32.20	32.80	32.05	32.35	32.35	-0.15%	13,300,591
May 15, 2026	32.10	33.00	31.80	32.40	32.40	1.57%	15,480,190
May 14, 2026	31.35	32.10	31.15	31.90	31.90	2.24%	9,627,927
May 13, 2026	31.85	31.90	31.20	31.20	31.20	-2.04%	8,112,503
May 12, 2026	32.15	32.30	31.60	31.85	31.85	-0.62%	11,516,040
May 11, 2026	32.15	32.35	31.90	32.05	32.05	-0.16%	7,484,156
May 8, 2026	32.20	32.30	31.75	32.10	32.10	0.31%	11,623,940
May 7, 2026	31.05	32.10	30.85	32.00	32.00	3.06%	10,173,090
May 6, 2026	31.20	31.25	30.80	31.05	31.05	0.16%	8,194,112
May 5, 2026	31.00	31.15	30.55	31.00	31.00	0.49%	9,307,576
May 4, 2026	31.40	31.50	30.80	30.85	30.85	-1.12%	10,215,270
Apr 30, 2026	31.55	31.85	31.15	31.20	31.20	-1.11%	8,685,387
Apr 29, 2026	31.35	31.55	31.05	31.55	31.55	0.64%	9,033,148
Apr 28, 2026	31.90	31.90	31.35	31.35	31.35	-1.10%	8,441,481
Apr 27, 2026	31.95	32.20	31.65	31.70	31.70	-1.25%	9,055,048
Apr 24, 2026	32.65	32.65	31.70	32.10	32.10	-1.38%	13,662,100
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%	24,579,670
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