Cheng Shin Rubber Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.10	33.00	31.80	32.40	32.40	1.57%	15,460,834
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%	11,516,046
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%	11,623,944
May 7, 2026	31.05	32.10	30.85	32.00	32.00	3.06%	10,173,098
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%	10,215,275
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%	13,662,102
Apr 23, 2026	32.60	32.85	32.00	32.55	32.55	-0.15%	18,200,149
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%	13,062,997
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%	10,058,724
Apr 13, 2026	31.65	32.70	31.35	32.45	32.45	2.53%	13,455,955
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%	14,711,448
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%	12,409,108
Mar 31, 2026	31.75	32.10	30.90	31.10	31.10	-1.58%	17,245,686
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%	13,338,407
Mar 24, 2026	29.95	30.50	29.90	30.40	30.40	2.36%	11,698,859
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%	12,463,261
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%	16,144,145
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%	22,633,745
Mar 11, 2026	28.30	28.65	28.10	28.50	28.50	1.06%	10,720,437
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%	14,590,271
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