Cheng Shin Rubber Ind. Co., Ltd. (TPE:2105)
Taiwan · Delayed Price · Currency is TWD 31.05
-0.80 (-2.51%)
Oct 28, 2026, 1:30 PM CST
Cheng Shin Rubber Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 31.90 | 31.90 | 31.05 | 31.05 | 31.05 | -2.51% | 7,111,780 |
| Oct 27, 2026 | 32.40 | 32.50 | 31.65 | 31.85 | 31.85 | -0.47% | 20,620,887 |
| Oct 22, 2026 | 31.80 | 32.15 | 31.80 | 32.00 | 32.00 | 0.31% | 4,534,864 |
| Oct 21, 2026 | 32.20 | 32.25 | 31.80 | 31.90 | 31.90 | -0.62% | 4,757,750 |
| Oct 20, 2026 | 31.85 | 32.30 | 31.80 | 32.10 | 32.10 | -0.31% | 6,769,251 |
| Oct 19, 2026 | 32.45 | 32.85 | 32.05 | 32.20 | 32.20 | -0.92% | 8,457,880 |
| Oct 16, 2026 | 31.80 | 32.65 | 31.80 | 32.50 | 32.50 | 2.20% | 13,746,201 |
| Oct 15, 2026 | 31.30 | 31.90 | 31.30 | 31.80 | 31.80 | 1.27% | 13,433,336 |
| Oct 14, 2026 | 30.85 | 31.45 | 30.70 | 31.40 | 31.40 | 1.78% | 9,385,111 |
| Oct 13, 2026 | 30.40 | 30.85 | 30.40 | 30.85 | 30.85 | 0.98% | 3,895,636 |
| Oct 12, 2026 | 30.80 | 30.80 | 30.40 | 30.55 | 30.55 | 0.66% | 2,652,581 |
| Oct 8, 2026 | 30.20 | 30.55 | 30.20 | 30.35 | 30.35 | - | 2,932,880 |
| Oct 7, 2026 | 30.15 | 30.40 | 30.10 | 30.35 | 30.35 | 1.00% | 3,322,848 |
| Oct 6, 2026 | 30.15 | 30.20 | 30.05 | 30.05 | 30.05 | -0.33% | 2,738,940 |
| Oct 5, 2026 | 30.75 | 30.75 | 30.15 | 30.15 | 30.15 | -0.99% | 4,018,941 |
| Oct 2, 2026 | 30.60 | 30.60 | 30.35 | 30.45 | 30.45 | -0.33% | 3,763,944 |
| Oct 1, 2026 | 30.60 | 30.85 | 30.50 | 30.55 | 30.55 | -0.33% | 3,575,667 |
| Sep 30, 2026 | 30.20 | 30.70 | 30.20 | 30.65 | 30.65 | 1.83% | 5,030,299 |
| Sep 29, 2026 | 30.20 | 30.50 | 30.10 | 30.10 | 30.10 | - | 3,385,450 |
| Sep 24, 2026 | 30.05 | 30.25 | 30.05 | 30.10 | 30.10 | - | 2,112,273 |
| Sep 23, 2026 | 30.20 | 30.30 | 30.05 | 30.10 | 30.10 | 0.33% | 2,742,563 |
| Sep 22, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.17% | 3,461,428 |
| Sep 21, 2026 | 30.00 | 30.25 | 29.95 | 30.05 | 30.05 | 0.17% | 2,281,678 |
| Sep 18, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.33% | 6,705,662 |
| Sep 17, 2026 | 29.95 | 30.30 | 29.90 | 30.10 | 30.10 | 0.67% | 3,040,799 |
| Sep 16, 2026 | 30.15 | 30.25 | 29.80 | 29.90 | 29.90 | -0.33% | 8,787,843 |
| Sep 15, 2026 | 30.15 | 30.20 | 30.00 | 30.00 | 30.00 | -0.50% | 4,027,364 |
| Sep 14, 2026 | 30.30 | 30.40 | 30.05 | 30.15 | 30.15 | -0.82% | 3,420,958 |
| Sep 11, 2026 | 30.45 | 30.50 | 30.30 | 30.40 | 30.40 | -0.65% | 2,957,716 |
| Sep 10, 2026 | 30.55 | 30.75 | 30.40 | 30.60 | 30.60 | -0.65% | 3,774,654 |
| Sep 9, 2026 | 30.55 | 30.90 | 30.50 | 30.80 | 30.80 | 0.65% | 2,947,341 |
| Sep 8, 2026 | 30.85 | 30.85 | 30.50 | 30.60 | 30.60 | -0.33% | 3,922,585 |
| Sep 7, 2026 | 31.15 | 31.15 | 30.50 | 30.70 | 30.70 | -0.81% | 3,947,976 |
| Sep 4, 2026 | 30.80 | 30.95 | 30.65 | 30.95 | 30.95 | 0.81% | 2,050,639 |
| Sep 3, 2026 | 30.85 | 31.10 | 30.60 | 30.70 | 30.70 | -0.81% | 3,172,345 |
| Sep 2, 2026 | 31.00 | 31.10 | 30.65 | 30.95 | 30.95 | -0.64% | 2,522,809 |
| Sep 1, 2026 | 30.60 | 31.15 | 30.60 | 31.15 | 31.15 | 0.81% | 4,240,116 |
| Aug 31, 2026 | 30.55 | 30.90 | 30.35 | 30.90 | 30.90 | 1.15% | 4,564,661 |
| Aug 28, 2026 | 31.05 | 31.15 | 30.50 | 30.55 | 30.55 | -1.77% | 7,656,679 |
| Aug 27, 2026 | 31.40 | 31.45 | 31.05 | 31.10 | 31.10 | -0.96% | 3,750,079 |
| Aug 26, 2026 | 31.20 | 31.40 | 31.00 | 31.40 | 31.40 | 0.16% | 3,983,418 |
| Aug 25, 2026 | 31.30 | 31.55 | 31.15 | 31.35 | 31.35 | -0.32% | 2,256,808 |
| Aug 24, 2026 | 31.60 | 31.65 | 31.10 | 31.45 | 31.45 | -0.32% | 2,593,540 |
| Aug 21, 2026 | 31.45 | 31.80 | 31.35 | 31.55 | 31.55 | 0.16% | 4,465,557 |
| Aug 20, 2026 | 31.20 | 31.60 | 31.20 | 31.50 | 31.50 | 1.45% | 6,955,297 |
| Aug 19, 2026 | 30.90 | 31.20 | 30.60 | 31.05 | 31.05 | -0.16% | 5,213,792 |
| Aug 18, 2026 | 30.65 | 31.15 | 30.60 | 31.10 | 31.10 | 1.14% | 5,774,141 |
| Aug 17, 2026 | 30.35 | 30.75 | 30.25 | 30.75 | 30.75 | 1.15% | 4,467,703 |
| Aug 14, 2026 | 30.65 | 30.65 | 30.20 | 30.40 | 30.40 | -0.98% | 7,188,791 |
| Aug 13, 2026 | 31.70 | 31.75 | 30.50 | 30.70 | 30.70 | -4.36% | 18,491,836 |