Cheng Shin Rubber Ind. Co., Ltd. (TPE:2105)
Taiwan · Delayed Price · Currency is TWD 30.20
+0.30 (1.00%)
Sep 17, 2026, 1:24 PM CST
Cheng Shin Rubber Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 29.95 | 30.05 | 29.90 | 30.05 | - | 0.50% | 593,132 |
| 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 |
| Aug 12, 2026 | 31.90 | 32.35 | 31.80 | 32.10 | 32.10 | 0.94% | 5,063,904 |
| Aug 11, 2026 | 31.50 | 31.85 | 31.15 | 31.80 | 31.80 | 0.32% | 3,850,897 |
| Aug 10, 2026 | 31.75 | 31.75 | 31.05 | 31.70 | 31.70 | 0.96% | 4,313,407 |
| Aug 7, 2026 | 31.10 | 31.75 | 31.10 | 31.40 | 31.40 | 1.29% | 5,950,006 |
| 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 |