Cheng Shin Rubber Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	29.35	29.80	29.25	29.60	29.60	1.20%	11,617,050
Jun 24, 2026	29.25	29.40	29.05	29.25	29.25	-0.17%	9,980,126
Jun 23, 2026	30.10	30.15	29.30	29.30	29.30	-2.50%	20,681,183
Jun 22, 2026	29.90	30.10	29.70	30.05	30.05	1.35%	20,028,170
Jun 18, 2026	29.95	30.40	29.65	29.65	29.65	-0.17%	38,482,794
Jun 17, 2026	29.55	30.70	29.45	29.70	29.70	-7.63%	86,620,457
Jun 16, 2026	33.95	34.10	33.20	33.95	32.15	0.15%	21,384,980
Jun 15, 2026	34.55	34.80	33.85	33.90	32.11	-1.02%	23,581,240
Jun 12, 2026	35.10	35.10	34.25	34.25	32.44	-2.14%	15,579,010
Jun 11, 2026	34.50	35.00	33.75	35.00	33.15	1.30%	26,782,610
Jun 10, 2026	33.80	34.90	33.80	34.55	32.72	1.02%	27,878,240
Jun 9, 2026	33.25	34.75	33.20	34.20	32.39	2.09%	31,351,712
Jun 8, 2026	33.55	34.00	32.70	33.50	31.73	-1.76%	31,089,485
Jun 5, 2026	34.50	34.90	33.20	34.10	32.29	-1.30%	39,167,660
Jun 4, 2026	34.45	35.30	34.15	34.55	32.72	-	38,178,660
Jun 3, 2026	34.50	35.15	33.60	34.55	32.72	1.62%	41,550,280
Jun 2, 2026	33.00	34.45	32.70	34.00	32.20	3.03%	38,313,970
Jun 1, 2026	32.40	33.05	32.20	33.00	31.25	1.85%	14,468,620
May 29, 2026	32.30	32.45	31.95	32.40	30.68	1.57%	14,014,730
May 28, 2026	31.80	32.30	31.70	31.90	30.21	1.11%	11,662,680
May 27, 2026	31.55	31.95	31.50	31.55	29.88	-0.16%	9,033,724
May 26, 2026	31.90	32.35	31.50	31.60	29.93	-1.10%	10,794,030
May 25, 2026	32.00	32.05	31.65	31.95	30.26	0.16%	10,133,280
May 22, 2026	32.50	32.60	31.75	31.90	30.21	-1.69%	12,982,710
May 21, 2026	32.50	32.85	32.15	32.45	30.73	1.25%	9,534,419
May 20, 2026	32.50	32.50	32.00	32.05	30.35	-1.08%	9,770,729
May 19, 2026	32.55	32.75	32.30	32.40	30.68	0.15%	9,755,980
May 18, 2026	32.20	32.80	32.05	32.35	30.64	-0.15%	13,300,590
May 15, 2026	32.10	33.00	31.80	32.40	30.68	1.57%	15,480,190
May 14, 2026	31.35	32.10	31.15	31.90	30.21	2.24%	9,627,927
May 13, 2026	31.85	31.90	31.20	31.20	29.55	-2.04%	8,112,503
May 12, 2026	32.15	32.30	31.60	31.85	30.16	-0.62%	11,516,040
May 11, 2026	32.15	32.35	31.90	32.05	30.35	-0.16%	7,484,156
May 8, 2026	32.20	32.30	31.75	32.10	30.40	0.31%	11,623,940
May 7, 2026	31.05	32.10	30.85	32.00	30.31	3.06%	10,173,090
May 6, 2026	31.20	31.25	30.80	31.05	29.41	0.16%	8,194,112
May 5, 2026	31.00	31.15	30.55	31.00	29.36	0.49%	9,307,576
May 4, 2026	31.40	31.50	30.80	30.85	29.22	-1.12%	10,215,270
Apr 30, 2026	31.55	31.85	31.15	31.20	29.55	-1.11%	8,685,387
Apr 29, 2026	31.35	31.55	31.05	31.55	29.88	0.64%	9,033,148
Apr 28, 2026	31.90	31.90	31.35	31.35	29.69	-1.10%	8,441,481
Apr 27, 2026	31.95	32.20	31.65	31.70	30.02	-1.25%	9,055,048
Apr 24, 2026	32.65	32.65	31.70	32.10	30.40	-1.38%	13,662,100
Apr 23, 2026	32.60	32.85	32.00	32.55	30.83	-0.15%	18,200,140
Apr 22, 2026	33.60	33.60	32.30	32.60	30.87	-2.69%	24,579,670
Apr 21, 2026	32.90	33.50	32.70	33.50	31.73	2.45%	13,062,990
Apr 20, 2026	32.80	33.00	32.50	32.70	30.97	0.15%	9,981,009
Apr 17, 2026	32.90	32.90	32.35	32.65	30.92	-0.15%	7,461,614
Apr 16, 2026	32.00	32.70	31.95	32.70	30.97	2.35%	7,021,674
Apr 15, 2026	32.55	32.70	31.90	31.95	30.26	-1.69%	10,712,120