Taiwan - Delayed Quote TWD

Cheng Shin Rubber Ind. Co., Ltd. (2105.TW)

Compare
53.90 +4.05 (+8.12%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 50.20 54.60 50.00 53.90 53.90 66,627,956
Nov 15, 2024 46.30 49.85 46.25 49.85 49.85 21,084,928
Nov 14, 2024 45.30 46.35 45.20 45.35 45.35 7,333,756
Nov 13, 2024 46.05 47.90 45.30 45.35 45.35 12,827,988
Nov 12, 2024 45.85 47.25 45.80 46.40 46.40 7,011,177
Nov 11, 2024 46.55 46.75 46.00 46.25 46.25 2,904,188
Nov 8, 2024 47.20 47.25 46.10 46.20 46.20 3,125,188
Nov 7, 2024 46.15 47.25 46.15 46.75 46.75 2,356,999
Nov 6, 2024 47.05 47.50 46.50 46.50 46.50 3,324,913
Nov 5, 2024 46.35 47.65 46.35 47.45 47.45 3,929,975
Nov 4, 2024 46.35 46.70 46.15 46.35 46.35 3,182,931
Nov 1, 2024 46.35 46.75 45.85 46.35 46.35 6,645,530
Oct 31, 2024 46.35 46.35 46.35 46.35 46.35 -
Oct 30, 2024 46.70 46.75 46.15 46.35 46.35 3,098,759
Oct 29, 2024 46.45 46.65 46.00 46.05 46.05 5,360,264
Oct 28, 2024 47.00 47.15 46.40 46.40 46.40 5,254,196
Oct 25, 2024 46.45 46.85 46.25 46.75 46.75 2,892,991
Oct 24, 2024 46.20 46.45 45.80 46.20 46.20 6,111,922
Oct 23, 2024 47.45 47.45 46.35 46.40 46.40 6,617,652
Oct 22, 2024 47.75 47.95 47.25 47.50 47.50 3,156,679
Oct 21, 2024 48.30 48.35 47.60 47.70 47.70 3,115,038
Oct 18, 2024 48.30 48.30 47.55 47.85 47.85 4,708,978
Oct 17, 2024 47.70 48.35 47.45 48.05 48.05 4,803,796
Oct 16, 2024 47.85 48.35 47.45 47.70 47.70 7,576,924
Oct 15, 2024 49.25 49.50 48.10 48.10 48.10 5,531,886
Oct 14, 2024 49.10 49.85 48.80 49.20 49.20 5,356,872
Oct 11, 2024 49.45 49.60 48.55 48.75 48.75 7,058,467
Oct 9, 2024 51.70 51.70 49.75 49.75 49.75 6,538,386
Oct 8, 2024 52.40 53.60 51.10 51.20 51.20 10,689,908
Oct 7, 2024 52.50 53.80 51.60 53.00 53.00 11,227,459
Oct 4, 2024 51.30 53.40 50.10 52.50 52.50 12,553,870
Oct 1, 2024 51.80 51.90 51.00 51.50 51.50 6,457,451
Sep 30, 2024 49.65 52.80 49.45 51.80 51.80 12,702,244
Sep 27, 2024 49.95 50.00 49.35 49.35 49.35 4,558,087
Sep 26, 2024 49.75 49.80 49.30 49.40 49.40 5,207,508
Sep 25, 2024 49.40 49.80 49.00 49.45 49.45 6,782,457
Sep 24, 2024 48.70 49.00 48.35 48.85 48.85 4,666,738
Sep 23, 2024 49.95 50.00 48.60 48.60 48.60 6,075,681
Sep 20, 2024 49.40 50.10 49.30 49.75 49.75 6,491,164
Sep 19, 2024 49.30 49.40 48.45 49.15 49.15 3,813,693
Sep 18, 2024 49.15 49.90 48.85 49.10 49.10 5,500,381
Sep 16, 2024 49.00 49.50 48.75 48.75 48.75 3,671,348
Sep 13, 2024 48.35 49.40 48.35 49.10 49.10 3,736,924
Sep 12, 2024 48.35 48.90 47.35 48.75 48.75 5,700,485
Sep 11, 2024 49.00 49.00 48.20 48.20 48.20 4,482,660
Sep 10, 2024 49.70 49.95 48.70 48.70 48.70 5,312,645
Sep 9, 2024 49.00 49.80 48.65 49.15 49.15 4,893,382
Sep 6, 2024 49.10 50.20 48.65 50.10 50.10 3,749,598
Sep 5, 2024 49.00 49.50 48.85 48.85 48.85 3,546,491
Sep 4, 2024 48.30 49.55 48.30 48.45 48.45 6,339,392
Sep 3, 2024 50.00 50.40 49.85 49.85 49.85 2,044,238
Sep 2, 2024 49.95 50.50 49.80 50.00 50.00 1,493,270
Aug 30, 2024 50.50 50.50 49.65 49.65 49.65 5,815,162
Aug 29, 2024 50.00 50.40 49.60 50.30 50.30 2,849,999
Aug 28, 2024 50.40 50.40 49.55 49.75 49.75 2,310,805
Aug 27, 2024 50.40 50.50 49.70 50.20 50.20 2,938,954
Aug 26, 2024 49.30 50.60 49.30 50.10 50.10 4,117,290
Aug 23, 2024 48.85 49.40 48.80 49.15 49.15 3,679,284
Aug 22, 2024 48.25 49.45 48.15 49.25 49.25 3,972,663
Aug 21, 2024 48.55 48.65 48.20 48.25 48.25 3,070,627
Aug 20, 2024 48.00 48.85 48.00 48.50 48.50 2,340,231
Aug 19, 2024 48.45 48.70 47.85 47.85 47.85 2,089,853
Aug 16, 2024 48.70 49.00 48.25 48.45 48.45 4,075,607
Aug 15, 2024 49.65 49.75 48.05 48.05 48.05 3,586,084
Aug 14, 2024 48.35 49.40 48.30 49.30 49.30 5,307,040
Aug 13, 2024 47.80 48.45 47.55 48.10 48.10 3,525,360
Aug 12, 2024 46.90 47.85 46.90 47.55 47.55 2,962,341
Aug 9, 2024 46.30 47.50 46.30 46.90 46.90 4,797,175
Aug 8, 2024 45.50 46.70 45.50 46.05 46.05 3,810,338
Aug 7, 2024 45.55 46.75 45.55 46.45 46.45 3,165,542
Aug 6, 2024 44.45 46.30 44.15 45.50 45.50 8,377,445
Aug 5, 2024 47.10 47.10 44.40 44.40 44.40 9,354,797
Aug 2, 2024 48.25 48.65 48.05 48.30 48.30 6,095,374
Aug 1, 2024 48.35 49.00 48.35 48.80 48.80 4,399,289
Jul 31, 2024 48.30 48.65 48.10 48.25 48.25 8,145,190
Jul 30, 2024 47.70 48.50 47.65 48.20 48.20 6,163,958
Jul 29, 2024 47.75 48.15 47.70 47.70 47.70 6,597,998
Jul 26, 2024 47.20 47.70 46.65 47.55 47.55 5,566,291
Jul 23, 2024 46.75 47.45 46.65 47.15 47.15 4,156,379
Jul 22, 2024 46.70 46.90 46.20 46.65 46.65 4,688,741
Jul 19, 2024 47.00 47.05 46.35 46.70 46.70 3,788,375
Jul 18, 2024 47.00 47.55 46.80 47.05 47.05 4,611,337
Jul 17, 2024 47.15 47.40 46.80 46.80 46.80 3,464,007
Jul 16, 2024 47.30 47.50 46.85 46.85 46.85 3,230,528
Jul 15, 2024 47.45 47.50 47.00 47.05 47.05 3,415,369
Jul 12, 2024 46.80 47.45 46.70 47.30 47.30 4,937,703
Jul 11, 2024 46.15 47.05 46.00 46.65 46.65 4,770,171
Jul 10, 2024 46.30 46.40 45.85 46.15 46.15 5,656,513
Jul 9, 2024 47.00 47.10 46.10 46.20 46.20 7,597,715
Jul 8, 2024 47.80 47.85 47.00 47.00 47.00 7,051,380
Jul 5, 2024 47.90 48.25 47.65 47.80 47.80 5,337,916
Jul 4, 2024 48.15 48.70 47.05 47.80 47.80 14,973,622
Jul 3, 2024 49.20 49.30 47.90 47.90 47.90 15,690,847
Jul 2, 2024 49.25 49.50 48.80 49.15 49.15 5,022,971
Jul 1, 2024 49.45 49.80 49.25 49.35 49.35 4,362,473
Jun 28, 2024 49.70 49.75 49.20 49.45 49.45 4,898,583
Jun 27, 2024 49.50 49.95 48.90 49.70 49.70 6,504,903
Jun 26, 2024 50.40 50.40 49.70 50.00 50.00 5,696,925
Jun 25, 2024 49.75 50.20 49.35 50.20 50.20 6,430,754
Jun 24, 2024 49.60 49.65 48.90 49.60 49.60 6,950,365
Jun 21, 2024 49.90 50.20 49.30 49.35 49.35 11,678,788
Jun 20, 2024 49.80 50.20 49.45 49.75 49.75 5,801,430
Jun 19, 2024 50.00 50.10 49.50 49.60 49.60 5,496,798
Jun 18, 2024 49.95 50.10 49.05 50.00 50.00 7,929,987
Jun 17, 2024 49.35 50.30 49.30 49.55 49.55 7,197,706
Jun 14, 2024 48.85 49.45 48.45 49.35 49.35 7,531,649
Jun 13, 2024 49.20 49.55 48.40 48.75 48.75 18,077,431
Jun 12, 2024 49.60 50.10 48.85 49.05 49.05 19,943,049
Jun 11, 2024 50.40 50.80 49.55 49.80 49.80 16,316,037
Jun 7, 2024 52.00 52.10 50.20 50.40 50.40 18,739,454
Jun 6, 2024 53.40 53.50 50.70 51.80 51.80 24,729,402
Jun 5, 2024 2.00 Dividend
Jun 5, 2024 56.80 56.80 53.60 53.60 53.60 34,339,070
Jun 4, 2024 61.20 62.00 60.50 61.50 59.50 26,746,630
Jun 3, 2024 60.50 62.00 59.70 61.80 59.79 38,720,352
May 31, 2024 58.00 61.00 57.40 60.80 58.82 81,186,335
May 30, 2024 55.90 59.50 55.80 57.70 55.82 43,011,963
May 29, 2024 57.30 58.50 56.10 56.10 54.28 30,104,883
May 28, 2024 58.50 58.70 56.60 57.50 55.63 35,754,780
May 27, 2024 58.70 59.80 57.80 58.00 56.11 34,465,677
May 24, 2024 58.90 59.10 57.70 58.70 56.79 23,020,117
May 23, 2024 58.30 59.90 57.50 58.50 56.60 26,220,695
May 22, 2024 55.80 59.30 55.70 59.30 57.37 39,787,733
May 21, 2024 52.90 54.00 52.70 54.00 52.24 14,429,529
May 20, 2024 53.30 53.40 52.50 53.40 51.66 10,471,712
May 17, 2024 53.30 53.60 52.60 53.40 51.66 8,277,586
May 16, 2024 52.80 53.30 52.70 53.20 51.47 12,086,865
May 15, 2024 51.80 53.40 51.80 52.20 50.50 12,333,660
May 14, 2024 51.90 52.20 50.90 51.50 49.83 7,123,835
May 13, 2024 50.10 51.80 49.90 51.80 50.12 14,377,349
May 10, 2024 48.80 50.00 48.80 50.00 48.37 4,654,363
May 9, 2024 50.00 50.00 48.70 48.70 47.12 4,991,636
May 8, 2024 48.90 50.50 48.80 50.00 48.37 12,589,676
May 7, 2024 48.35 49.00 47.90 48.90 47.31 4,498,655
May 6, 2024 47.30 48.80 47.30 48.25 46.68 5,806,879
May 3, 2024 46.95 47.40 46.90 46.90 45.37 3,539,164
May 2, 2024 47.15 47.55 46.75 46.90 45.37 4,992,283
Apr 30, 2024 46.45 47.40 46.35 47.15 45.62 5,833,765
Apr 29, 2024 46.00 46.95 46.00 46.80 45.28 5,403,438
Apr 26, 2024 45.85 46.40 45.60 45.90 44.41 5,610,133
Apr 25, 2024 46.10 46.45 45.70 46.10 44.60 4,857,075
Apr 24, 2024 47.30 47.80 46.00 46.10 44.60 9,342,289
Apr 23, 2024 47.55 47.80 47.10 47.10 45.57 3,361,676
Apr 22, 2024 46.90 47.70 46.90 47.45 45.91 4,159,689
Apr 19, 2024 47.40 47.90 46.60 46.90 45.37 7,480,937
Apr 18, 2024 48.10 48.85 47.75 47.85 46.29 5,496,858
Apr 17, 2024 48.10 48.30 47.80 48.00 46.44 5,377,042
Apr 16, 2024 48.95 49.25 48.00 48.20 46.63 5,146,625
Apr 15, 2024 48.70 49.95 48.45 49.45 47.84 4,882,497
Apr 12, 2024 48.65 49.30 48.50 48.70 47.12 4,095,738
Apr 11, 2024 48.90 49.65 48.75 49.20 47.60 2,792,648
Apr 10, 2024 49.80 49.80 48.95 49.10 47.50 3,036,620
Apr 9, 2024 48.90 49.85 48.75 49.65 48.04 3,661,815
Apr 8, 2024 48.20 49.15 48.20 48.55 46.97 3,933,235
Apr 3, 2024 48.40 48.80 48.10 48.70 47.12 4,212,891
Apr 2, 2024 49.55 49.55 48.50 48.80 47.21 5,179,198
Apr 1, 2024 50.20 50.50 49.75 49.75 48.13 3,443,056
Mar 29, 2024 50.00 50.20 49.45 50.00 48.37 4,485,000
Mar 28, 2024 50.00 50.20 49.45 49.70 48.08 5,882,105
Mar 27, 2024 49.35 50.30 49.10 49.85 48.23 11,550,001
Mar 26, 2024 48.15 49.30 48.05 48.85 47.26 6,703,426
Mar 25, 2024 47.85 48.45 47.60 48.15 46.58 3,642,265
Mar 22, 2024 48.80 48.80 48.10 48.10 46.54 4,042,345
Mar 21, 2024 48.90 49.30 47.95 49.15 47.55 5,695,484
Mar 20, 2024 47.95 48.90 47.65 48.40 46.83 5,422,164
Mar 19, 2024 49.05 49.10 47.70 47.80 46.25 9,440,256
Mar 18, 2024 48.50 50.50 48.50 49.50 47.89 15,397,285
Mar 15, 2024 47.70 48.20 47.20 48.20 46.63 11,250,282
Mar 14, 2024 46.60 48.15 46.55 47.65 46.10 10,758,682
Mar 13, 2024 46.15 46.60 45.80 46.60 45.08 3,613,403
Mar 12, 2024 46.00 46.50 45.85 46.50 44.99 2,980,310
Mar 11, 2024 46.35 46.40 45.75 46.10 44.60 1,929,086
Mar 8, 2024 45.85 46.60 45.65 46.30 44.79 4,159,282
Mar 7, 2024 45.70 45.90 45.45 45.90 44.41 3,059,017
Mar 6, 2024 46.00 46.30 45.70 46.05 44.55 4,801,917
Mar 5, 2024 46.50 46.70 46.00 46.05 44.55 3,575,098
Mar 4, 2024 46.60 46.85 46.35 46.75 45.23 4,189,657
Mar 1, 2024 46.95 46.95 46.25 46.65 45.13 3,200,535
Feb 29, 2024 46.40 46.95 46.30 46.95 45.42 7,220,033
Feb 27, 2024 46.10 46.65 45.95 46.30 44.79 3,729,148
Feb 26, 2024 46.10 46.55 45.90 46.20 44.70 2,251,141
Feb 23, 2024 46.20 46.50 46.05 46.30 44.79 3,140,940
Feb 22, 2024 45.85 46.30 45.65 46.30 44.79 2,990,233
Feb 21, 2024 46.00 46.00 45.50 45.85 44.36 2,025,412
Feb 20, 2024 46.50 46.50 45.60 46.00 44.50 3,042,768
Feb 19, 2024 46.80 46.95 46.10 46.40 44.89 2,445,188
Feb 16, 2024 45.60 46.55 45.45 46.55 45.04 6,122,511
Feb 15, 2024 45.25 45.85 45.00 45.10 43.63 4,738,851
Feb 5, 2024 45.00 45.85 44.95 45.45 43.97 4,220,060
Feb 2, 2024 45.00 45.70 44.80 45.70 44.21 4,682,197
Feb 1, 2024 45.65 45.70 44.75 44.85 43.39 2,538,923
Jan 31, 2024 45.10 45.50 45.10 45.45 43.97 3,942,654
Jan 30, 2024 45.40 45.40 45.00 45.10 43.63 3,012,216
Jan 29, 2024 44.90 45.30 44.75 45.20 43.73 2,901,912
Jan 26, 2024 44.20 44.90 44.15 44.90 43.44 2,397,903
Jan 25, 2024 44.20 44.50 44.05 44.35 42.91 2,879,466
Jan 24, 2024 43.05 44.20 43.05 44.15 42.71 3,586,996
Jan 23, 2024 43.25 43.35 42.90 43.20 41.80 2,490,946
Jan 22, 2024 43.20 43.75 43.00 43.25 41.84 3,288,596
Jan 19, 2024 42.25 43.20 42.25 43.15 41.75 3,514,602
Jan 18, 2024 42.70 42.95 42.20 42.35 40.97 4,785,038
Jan 17, 2024 42.70 43.45 42.70 42.90 41.50 5,308,610
Jan 16, 2024 43.00 43.25 42.75 43.10 41.70 7,155,543
Jan 15, 2024 43.70 44.05 43.50 43.65 42.23 2,094,709
Jan 12, 2024 43.45 43.90 43.35 43.75 42.33 2,041,448
Jan 11, 2024 43.85 44.05 42.70 43.60 42.18 6,961,585
Jan 10, 2024 44.75 44.80 43.85 43.95 42.52 3,922,252
Jan 9, 2024 45.05 45.05 44.65 44.75 43.29 2,038,940
Jan 8, 2024 45.05 45.70 45.00 45.10 43.63 2,522,898
Jan 5, 2024 45.10 45.35 44.95 45.00 43.54 3,050,500
Jan 4, 2024 45.10 45.10 44.65 44.95 43.49 2,572,412
Jan 3, 2024 45.05 45.25 44.50 44.95 43.49 6,321,276
Jan 2, 2024 44.70 45.55 44.70 45.55 44.07 5,600,117
Dec 29, 2023 45.15 45.55 44.80 44.90 43.44 3,193,510
Dec 28, 2023 45.40 45.40 44.80 45.00 43.54 2,589,404
Dec 27, 2023 44.50 45.20 44.35 44.90 43.44 5,069,871
Dec 26, 2023 44.75 44.95 44.25 44.50 43.05 3,828,303
Dec 25, 2023 45.55 45.60 44.70 44.75 43.29 4,515,977
Dec 22, 2023 47.25 47.25 45.45 45.45 43.97 13,782,461
Dec 21, 2023 46.35 47.90 45.45 47.90 46.34 30,166,501
Dec 20, 2023 46.20 47.00 45.75 47.00 45.47 31,376,152
Dec 19, 2023 46.50 46.75 45.65 46.25 44.75 31,587,444
Dec 18, 2023 45.55 46.60 45.15 46.60 45.08 30,623,029
Dec 15, 2023 45.05 45.90 45.00 45.35 43.88 33,851,668
Dec 14, 2023 45.10 45.65 45.00 45.30 43.83 8,087,229
Dec 13, 2023 46.20 46.70 44.85 45.00 43.54 12,519,505
Dec 12, 2023 45.80 46.45 45.65 46.30 44.79 10,762,127
Dec 11, 2023 45.15 45.70 45.15 45.40 43.92 7,639,758
Dec 8, 2023 45.30 45.40 45.00 45.00 43.54 10,923,793
Dec 7, 2023 44.95 45.60 44.80 44.85 43.39 8,388,952
Dec 6, 2023 44.60 45.40 44.60 45.00 43.54 12,562,330
Dec 5, 2023 44.55 44.70 43.65 44.25 42.81 16,008,073
Dec 4, 2023 47.15 47.60 44.55 44.70 43.25 21,063,760
Dec 1, 2023 47.00 47.40 46.50 46.50 44.99 5,771,133
Nov 30, 2023 47.70 47.70 46.60 47.05 45.52 11,419,526
Nov 29, 2023 47.45 47.75 46.95 47.30 45.76 6,445,004
Nov 28, 2023 47.15 47.65 47.10 47.45 45.91 8,727,776
Nov 27, 2023 46.10 47.15 46.10 46.85 45.33 7,858,448
Nov 24, 2023 46.50 46.50 46.05 46.10 44.60 4,184,511
Nov 23, 2023 46.05 46.60 45.80 46.40 44.89 4,897,140
Nov 22, 2023 46.05 46.55 45.45 46.20 44.70 4,828,939
Nov 21, 2023 45.70 46.45 45.60 46.10 44.60 5,918,515
Nov 20, 2023 46.65 46.65 45.30 45.65 44.17 7,769,967

Related Tickers