Cheng Shin Rubber Ind. Co., Ltd. (TPE:2105)
Taiwan
· Delayed Price · Currency is TWD 31.55
+0.20 (0.64%)
Apr 29, 2026, 1:30 PM CST
Cheng Shin Rubber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.90 | 31.90 | 31.35 | 31.35 | 31.35 | -1.10% | 8,440,647 |
| Apr 27, 2026 | 31.95 | 32.20 | 31.65 | 31.70 | 31.70 | -1.25% | 9,047,826 |
| 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% | 18,200,140 |
| 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% | 13,062,990 |
| 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% | 10,058,720 |
| Apr 13, 2026 | 31.65 | 32.70 | 31.35 | 32.45 | 32.45 | 2.53% | 13,455,950 |
| 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% | 14,711,440 |
| 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% | 12,409,100 |
| Mar 31, 2026 | 31.75 | 32.10 | 30.90 | 31.10 | 31.10 | -1.58% | 17,245,680 |
| 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% | 13,338,400 |
| Mar 24, 2026 | 29.95 | 30.50 | 29.90 | 30.40 | 30.40 | 2.36% | 11,698,850 |
| 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% | 12,463,260 |
| 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% | 16,144,140 |
| Mar 13, 2026 | 29.20 | 29.65 | 29.15 | 29.40 | 29.40 | 0.17% | 12,424,420 |
| Mar 12, 2026 | 29.25 | 30.10 | 29.00 | 29.35 | 29.35 | 2.98% | 22,633,740 |
| Mar 11, 2026 | 28.30 | 28.65 | 28.10 | 28.50 | 28.50 | 1.06% | 10,720,430 |
| Mar 10, 2026 | 29.00 | 29.10 | 28.20 | 28.20 | 28.20 | -1.74% | 20,952,530 |
| Mar 9, 2026 | 28.55 | 29.00 | 28.20 | 28.70 | 28.70 | -2.21% | 16,472,010 |
| Mar 6, 2026 | 29.20 | 29.70 | 28.60 | 29.35 | 29.35 | 0.86% | 14,590,270 |
| Mar 5, 2026 | 29.75 | 29.95 | 28.85 | 29.10 | 29.10 | -1.36% | 20,133,290 |
| Mar 4, 2026 | 29.40 | 29.50 | 28.40 | 29.50 | 29.50 | -0.34% | 46,119,990 |
| Mar 3, 2026 | 30.35 | 30.45 | 29.50 | 29.60 | 29.60 | -2.47% | 41,568,910 |
| Mar 2, 2026 | 30.90 | 31.20 | 30.20 | 30.35 | 30.35 | -3.04% | 50,934,060 |
| Feb 26, 2026 | 30.55 | 31.30 | 30.15 | 31.30 | 31.30 | 2.79% | 172,783,000 |
| Feb 25, 2026 | 30.85 | 31.15 | 30.40 | 30.45 | 30.45 | -1.14% | 29,652,390 |
| Feb 24, 2026 | 30.75 | 31.05 | 30.30 | 30.80 | 30.80 | -0.48% | 20,297,030 |
| Feb 23, 2026 | 29.50 | 31.35 | 29.50 | 30.95 | 30.95 | 0.32% | 22,122,340 |
| Feb 11, 2026 | 30.55 | 30.85 | 30.45 | 30.85 | 30.85 | 1.98% | 16,588,420 |
| Feb 10, 2026 | 30.60 | 30.80 | 30.15 | 30.25 | 30.25 | 0.17% | 9,066,779 |
| Feb 9, 2026 | 30.70 | 30.80 | 30.20 | 30.20 | 30.20 | -0.98% | 4,936,667 |
| Feb 6, 2026 | 30.80 | 30.80 | 30.15 | 30.50 | 30.50 | -0.81% | 7,508,842 |
| Feb 5, 2026 | 30.00 | 30.90 | 30.00 | 30.75 | 30.75 | 1.82% | 6,034,506 |
| Feb 4, 2026 | 29.90 | 30.30 | 29.85 | 30.20 | 30.20 | 1.00% | 7,358,671 |
| Feb 3, 2026 | 29.95 | 30.15 | 29.75 | 29.90 | 29.90 | -1.48% | 11,650,700 |
| Feb 2, 2026 | 30.70 | 30.70 | 30.05 | 30.35 | 30.35 | -0.82% | 8,005,709 |
| Jan 30, 2026 | 30.80 | 30.85 | 30.25 | 30.60 | 30.60 | -0.65% | 15,055,920 |
| Jan 29, 2026 | 31.00 | 31.45 | 30.75 | 30.80 | 30.80 | -0.65% | 5,347,606 |
| Jan 28, 2026 | 31.30 | 31.35 | 30.85 | 31.00 | 31.00 | -0.96% | 6,563,433 |
| Jan 27, 2026 | 31.80 | 32.00 | 31.30 | 31.30 | 31.30 | -1.42% | 10,395,790 |
| Jan 26, 2026 | 31.00 | 31.75 | 30.90 | 31.75 | 31.75 | 2.75% | 8,517,946 |
| Jan 23, 2026 | 31.15 | 31.15 | 30.60 | 30.90 | 30.90 | -0.80% | 8,406,718 |
| Jan 22, 2026 | 31.70 | 31.70 | 31.05 | 31.15 | 31.15 | -0.32% | 7,015,929 |
| Jan 21, 2026 | 31.70 | 31.70 | 31.10 | 31.25 | 31.25 | -2.04% | 9,342,094 |
| Jan 20, 2026 | 31.80 | 32.20 | 31.65 | 31.90 | 31.90 | 0.31% | 9,911,598 |
| Jan 19, 2026 | 31.00 | 31.90 | 30.85 | 31.80 | 31.80 | 2.58% | 10,877,030 |
| Jan 16, 2026 | 30.85 | 31.05 | 30.75 | 31.00 | 31.00 | 0.49% | 7,038,333 |
| Jan 15, 2026 | 30.65 | 31.05 | 30.60 | 30.85 | 30.85 | 0.49% | 7,636,781 |
| Jan 14, 2026 | 30.40 | 30.85 | 30.35 | 30.70 | 30.70 | 1.32% | 10,330,940 |
| Jan 13, 2026 | 30.45 | 30.90 | 30.10 | 30.30 | 30.30 | -0.66% | 10,205,270 |
| Jan 12, 2026 | 30.15 | 30.65 | 30.10 | 30.50 | 30.50 | 1.16% | 11,100,490 |
| Jan 9, 2026 | 30.50 | 30.70 | 29.85 | 30.15 | 30.15 | -0.82% | 13,094,710 |
| Jan 8, 2026 | 30.15 | 31.10 | 30.15 | 30.40 | 30.40 | 1.67% | 23,371,310 |
| Jan 7, 2026 | 29.20 | 29.90 | 28.75 | 29.90 | 29.90 | 2.05% | 30,045,220 |
| Jan 6, 2026 | 29.40 | 29.50 | 29.15 | 29.30 | 29.30 | -0.34% | 7,307,098 |
| Jan 5, 2026 | 29.55 | 29.55 | 29.20 | 29.40 | 29.40 | -0.51% | 7,715,146 |
| Jan 2, 2026 | 29.55 | 29.95 | 29.55 | 29.55 | 29.55 | 0.17% | 4,585,772 |
| Dec 31, 2025 | 29.40 | 30.00 | 29.40 | 29.50 | 29.50 | 0.34% | 8,676,577 |
| Dec 30, 2025 | 29.50 | 29.60 | 29.15 | 29.40 | 29.40 | -0.34% | 7,641,167 |
| Dec 29, 2025 | 29.60 | 29.80 | 29.45 | 29.50 | 29.50 | -0.34% | 7,314,373 |
| Dec 26, 2025 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | -0.34% | 4,790,330 |
| Dec 24, 2025 | 29.85 | 30.05 | 29.70 | 29.70 | 29.70 | -0.50% | 6,254,980 |
| Dec 23, 2025 | 30.05 | 30.15 | 29.80 | 29.85 | 29.85 | -0.67% | 10,088,140 |
| Dec 22, 2025 | 30.35 | 30.45 | 30.00 | 30.05 | 30.05 | -0.83% | 9,986,446 |
| Dec 19, 2025 | 30.35 | 30.55 | 30.20 | 30.30 | 30.30 | -0.16% | 10,827,580 |
| Dec 18, 2025 | 30.40 | 30.55 | 30.20 | 30.35 | 30.35 | -0.49% | 6,657,327 |
| Dec 17, 2025 | 30.85 | 31.15 | 30.30 | 30.50 | 30.50 | -0.97% | 11,307,600 |
| Dec 16, 2025 | 30.85 | 31.15 | 30.65 | 30.80 | 30.80 | -0.48% | 8,265,701 |
| Dec 15, 2025 | 30.80 | 31.25 | 30.65 | 30.95 | 30.95 | 0.32% | 6,424,068 |
| Dec 12, 2025 | 30.90 | 31.50 | 30.85 | 30.85 | 30.85 | 0.16% | 6,907,031 |
| Dec 11, 2025 | 30.85 | 31.10 | 30.70 | 30.80 | 30.80 | - | 5,036,001 |
| Dec 10, 2025 | 30.90 | 31.20 | 30.75 | 30.80 | 30.80 | -0.81% | 3,810,758 |
| Dec 9, 2025 | 30.90 | 31.05 | 30.65 | 31.05 | 31.05 | - | 7,275,536 |
| Dec 8, 2025 | 31.20 | 31.35 | 30.85 | 31.05 | 31.05 | -0.80% | 7,922,773 |
| Dec 5, 2025 | 31.50 | 31.50 | 30.90 | 31.30 | 31.30 | -0.63% | 8,144,588 |
| Dec 4, 2025 | 32.10 | 32.30 | 31.35 | 31.50 | 31.50 | -2.02% | 9,901,323 |
| Dec 3, 2025 | 32.15 | 32.50 | 32.10 | 32.15 | 32.15 | - | 6,779,470 |
| Dec 2, 2025 | 31.60 | 32.20 | 31.60 | 32.15 | 32.15 | 1.74% | 6,443,602 |
| Dec 1, 2025 | 31.70 | 31.90 | 31.60 | 31.60 | 31.60 | -0.63% | 4,534,874 |
| Nov 28, 2025 | 31.80 | 32.15 | 31.75 | 31.80 | 31.80 | -0.62% | 3,761,263 |
| Nov 27, 2025 | 32.15 | 32.15 | 31.60 | 32.00 | 32.00 | -0.93% | 9,546,835 |
| Nov 26, 2025 | 31.90 | 32.30 | 31.70 | 32.30 | 32.30 | 1.25% | 12,615,050 |
| Nov 25, 2025 | 32.40 | 32.45 | 31.65 | 31.90 | 31.90 | -1.54% | 7,013,830 |
| Nov 24, 2025 | 32.70 | 33.10 | 32.40 | 32.40 | 32.40 | 0.15% | 14,660,340 |