Cheng Shin Rubber Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	30.40	31.00	30.40	31.00	31.00	1.64%	5,147,438
Aug 5, 2026	30.45	30.80	30.20	30.50	30.50	0.16%	5,740,661
Aug 4, 2026	30.00	30.45	30.00	30.45	30.45	0.50%	5,089,646
Aug 3, 2026	30.40	30.65	30.20	30.30	30.30	-0.49%	5,752,425
Jul 31, 2026	31.00	31.35	30.30	30.45	30.45	-0.33%	24,585,466
Jul 30, 2026	30.50	30.70	30.05	30.55	30.55	0.49%	8,792,026
Jul 29, 2026	30.95	31.05	30.00	30.40	30.40	-0.98%	10,875,120
Jul 28, 2026	30.65	31.05	30.60	30.70	30.70	-0.32%	8,689,978
Jul 27, 2026	31.00	31.15	30.70	30.80	30.80	-1.44%	9,116,591
Jul 24, 2026	31.20	31.50	31.00	31.25	31.25	0.16%	4,152,041
Jul 23, 2026	31.50	31.65	31.15	31.20	31.20	-0.16%	8,550,217
Jul 22, 2026	32.25	32.50	31.25	31.25	31.25	-3.10%	15,177,614
Jul 21, 2026	33.20	33.60	32.05	32.25	32.25	-2.86%	16,951,731
Jul 20, 2026	34.15	34.15	33.00	33.20	33.20	-1.19%	12,767,361
Jul 17, 2026	33.25	34.60	33.20	33.60	33.60	0.15%	29,397,587
Jul 16, 2026	32.95	33.60	32.90	33.55	33.55	2.13%	18,591,644
Jul 15, 2026	32.85	32.85	32.20	32.85	32.85	0.61%	7,831,565
Jul 14, 2026	33.00	33.00	32.30	32.65	32.65	-0.61%	9,671,782
Jul 13, 2026	32.60	33.25	32.60	32.85	32.85	1.39%	10,115,158
Jul 9, 2026	32.30	32.45	31.95	32.40	32.40	0.62%	5,994,738
Jul 8, 2026	32.60	32.85	32.05	32.20	32.20	-0.77%	6,503,598
Jul 7, 2026	32.55	32.90	32.25	32.45	32.45	-0.31%	13,718,462
Jul 6, 2026	32.25	33.10	32.25	32.55	32.55	1.24%	14,467,556
Jul 3, 2026	31.50	33.25	31.50	32.15	32.15	1.42%	28,053,924
Jul 2, 2026	30.50	31.75	30.00	31.70	31.70	5.32%	24,857,869
Jul 1, 2026	30.05	30.10	29.65	30.10	30.10	0.50%	8,411,435
Jun 30, 2026	30.30	30.40	29.55	29.95	29.95	-0.99%	12,823,784
Jun 29, 2026	29.55	30.25	29.40	30.25	30.25	2.89%	14,630,568
Jun 26, 2026	29.60	29.75	29.20	29.40	29.40	-0.68%	11,418,822
Jun 25, 2026	29.35	29.80	29.25	29.60	29.60	1.20%	11,620,572
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%	20,028,178
Jun 18, 2026	29.95	30.40	29.65	29.65	29.65	-0.17%	38,482,790
Jun 17, 2026	29.55	30.70	29.45	29.70	29.70	-7.63%	86,620,450
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