Cheng Shin Rubber Ind. Co., Ltd. 2105
TWSE · Taiwan · Consumer Durables
TWD 30.55-0.10 (-0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 30.55 | -0.33% | TWD 30.60 | TWD 30.85 | TWD 30.50 | 3.56M |
| 2026-09-30 | TWD 30.65 | +1.83% | TWD 30.20 | TWD 30.70 | TWD 30.20 | 5.01M |
| 2026-09-29 | TWD 30.10 | 0.00% | TWD 30.20 | TWD 30.50 | TWD 30.10 | 3.36M |
| 2026-09-24 | TWD 30.10 | 0.00% | TWD 30.05 | TWD 30.25 | TWD 30.05 | 2.10M |
| 2026-09-23 | TWD 30.10 | +0.33% | TWD 30.20 | TWD 30.30 | TWD 30.05 | 2.73M |
| 2026-09-22 | TWD 30.00 | -0.17% | TWD 30.30 | TWD 30.30 | TWD 30.00 | 3.45M |
| 2026-09-21 | TWD 30.05 | +0.17% | TWD 30.00 | TWD 30.25 | TWD 29.95 | 2.27M |
| 2026-09-18 | TWD 30.00 | -0.33% | TWD 30.30 | TWD 30.30 | TWD 30.00 | 6.69M |
| 2026-09-17 | TWD 30.10 | +0.67% | TWD 29.95 | TWD 30.30 | TWD 29.90 | 3.02M |
| 2026-09-16 | TWD 29.90 | -0.33% | TWD 30.15 | TWD 30.25 | TWD 29.80 | 8.72M |
| 2026-09-15 | TWD 30.00 | -0.50% | TWD 30.15 | TWD 30.20 | TWD 30.00 | 4.02M |
| 2026-09-14 | TWD 30.15 | -0.82% | TWD 30.30 | TWD 30.40 | TWD 30.05 | 3.39M |
| 2026-09-11 | TWD 30.40 | -0.65% | TWD 30.45 | TWD 30.50 | TWD 30.30 | 2.93M |
| 2026-09-10 | TWD 30.60 | -0.65% | TWD 30.55 | TWD 30.75 | TWD 30.40 | 3.75M |
| 2026-09-09 | TWD 30.80 | +0.65% | TWD 30.55 | TWD 30.90 | TWD 30.50 | 2.94M |
| 2026-09-08 | TWD 30.60 | -0.33% | TWD 30.85 | TWD 30.85 | TWD 30.50 | 3.89M |
| 2026-09-07 | TWD 30.70 | -0.81% | TWD 31.15 | TWD 31.15 | TWD 30.50 | 3.92M |
| 2026-09-04 | TWD 30.95 | +0.81% | TWD 30.80 | TWD 30.95 | TWD 30.65 | 2.04M |
| 2026-09-03 | TWD 30.70 | -0.81% | TWD 30.85 | TWD 31.10 | TWD 30.60 | 3.16M |
| 2026-09-02 | TWD 30.95 | -0.64% | TWD 31.00 | TWD 31.10 | TWD 30.65 | 2.50M |
| 2026-09-01 | TWD 31.15 | +0.81% | TWD 30.60 | TWD 31.15 | TWD 30.60 | 4.22M |
| 2026-08-31 | TWD 30.90 | +1.15% | TWD 30.55 | TWD 30.90 | TWD 30.35 | 4.55M |
| 2026-08-28 | TWD 30.55 | -1.77% | TWD 31.05 | TWD 31.15 | TWD 30.50 | 7.61M |
| 2026-08-27 | TWD 31.10 | -0.96% | TWD 31.40 | TWD 31.45 | TWD 31.05 | 3.73M |
| 2026-08-26 | TWD 31.40 | +0.16% | TWD 31.20 | TWD 31.40 | TWD 31.00 | 3.96M |
| 2026-08-25 | TWD 31.35 | -0.32% | TWD 31.30 | TWD 31.55 | TWD 31.15 | 2.25M |
| 2026-08-24 | TWD 31.45 | -0.32% | TWD 31.60 | TWD 31.65 | TWD 31.10 | 2.58M |
| 2026-08-21 | TWD 31.55 | +0.16% | TWD 31.45 | TWD 31.80 | TWD 31.35 | 4.44M |
| 2026-08-20 | TWD 31.50 | +1.45% | TWD 31.20 | TWD 31.60 | TWD 31.20 | 6.94M |
| 2026-08-19 | TWD 31.05 | -0.16% | TWD 30.90 | TWD 31.20 | TWD 30.60 | 5.20M |
| 2026-08-18 | TWD 31.10 | +1.14% | TWD 30.65 | TWD 31.15 | TWD 30.60 | 5.76M |
| 2026-08-17 | TWD 30.75 | +1.15% | TWD 30.35 | TWD 30.75 | TWD 30.25 | 4.44M |
| 2026-08-14 | TWD 30.40 | -0.98% | TWD 30.65 | TWD 30.65 | TWD 30.20 | 7.15M |
| 2026-08-13 | TWD 30.70 | -4.36% | TWD 31.70 | TWD 31.75 | TWD 30.50 | 18.39M |
| 2026-08-12 | TWD 32.10 | +0.94% | TWD 31.90 | TWD 32.35 | TWD 31.80 | 5.04M |
| 2026-08-11 | TWD 31.80 | +0.32% | TWD 31.50 | TWD 31.85 | TWD 31.15 | 3.83M |
| 2026-08-10 | TWD 31.70 | +0.96% | TWD 31.75 | TWD 31.75 | TWD 31.05 | 4.28M |
| 2026-08-07 | TWD 31.40 | +1.29% | TWD 31.10 | TWD 31.75 | TWD 31.10 | 5.93M |
| 2026-08-06 | TWD 31.00 | +1.64% | TWD 30.40 | TWD 31.00 | TWD 30.40 | 5.13M |
| 2026-08-05 | TWD 30.50 | +0.16% | TWD 30.45 | TWD 30.80 | TWD 30.20 | 5.72M |
| 2026-08-04 | TWD 30.45 | +0.50% | TWD 30.00 | TWD 30.45 | TWD 30.00 | 5.06M |
| 2026-08-03 | TWD 30.30 | -0.49% | TWD 30.40 | TWD 30.65 | TWD 30.20 | 5.73M |
| 2026-07-31 | TWD 30.45 | -0.33% | TWD 31.00 | TWD 31.35 | TWD 30.30 | 24.56M |
| 2026-07-30 | TWD 30.55 | +0.49% | TWD 30.50 | TWD 30.70 | TWD 30.05 | 8.77M |
| 2026-07-29 | TWD 30.40 | -0.98% | TWD 30.95 | TWD 31.05 | TWD 30.00 | 10.84M |
| 2026-07-28 | TWD 30.70 | -0.32% | TWD 30.65 | TWD 31.05 | TWD 30.60 | 8.66M |
| 2026-07-27 | TWD 30.80 | -1.44% | TWD 31.00 | TWD 31.15 | TWD 30.70 | 9.08M |
| 2026-07-24 | TWD 31.25 | +0.16% | TWD 31.20 | TWD 31.50 | TWD 31.00 | 4.13M |
| 2026-07-23 | TWD 31.20 | -0.16% | TWD 31.50 | TWD 31.65 | TWD 31.15 | 8.53M |
| 2026-07-22 | TWD 31.25 | -3.10% | TWD 32.25 | TWD 32.50 | TWD 31.25 | 15.11M |
| 2026-07-21 | TWD 32.25 | -2.86% | TWD 33.20 | TWD 33.60 | TWD 32.05 | 16.89M |
| 2026-07-20 | TWD 33.20 | -1.19% | TWD 34.15 | TWD 34.15 | TWD 33.00 | 12.73M |
| 2026-07-17 | TWD 33.60 | +0.15% | TWD 33.25 | TWD 34.60 | TWD 33.20 | 29.31M |
| 2026-07-16 | TWD 33.55 | +2.13% | TWD 32.95 | TWD 33.60 | TWD 32.90 | 18.53M |
| 2026-07-15 | TWD 32.85 | +0.61% | TWD 32.85 | TWD 32.85 | TWD 32.20 | 7.80M |
| 2026-07-14 | TWD 32.65 | -0.61% | TWD 33.00 | TWD 33.00 | TWD 32.30 | 9.64M |
| 2026-07-13 | TWD 32.85 | +1.39% | TWD 32.60 | TWD 33.25 | TWD 32.60 | 10.08M |
| 2026-07-10 | TWD 32.40 | 0.00% | TWD 32.40 | TWD 32.40 | TWD 32.40 | 0 |
| 2026-07-09 | TWD 32.40 | +0.62% | TWD 32.30 | TWD 32.45 | TWD 31.95 | 5.97M |
| 2026-07-08 | TWD 32.20 | -0.77% | TWD 32.60 | TWD 32.85 | TWD 32.05 | 6.48M |
| 2026-07-07 | TWD 32.45 | -0.31% | TWD 32.55 | TWD 32.90 | TWD 32.25 | 13.68M |
| 2026-07-06 | TWD 32.55 | +1.24% | TWD 32.25 | TWD 33.10 | TWD 32.25 | 14.43M |
| 2026-07-03 | TWD 32.15 | +1.42% | TWD 31.50 | TWD 33.25 | TWD 31.50 | 27.97M |
| 2026-07-02 | TWD 31.70 | +5.32% | TWD 30.50 | TWD 31.75 | TWD 30.00 | 24.77M |
| 2026-07-01 | TWD 30.10 | +0.50% | TWD 30.05 | TWD 30.10 | TWD 29.65 | 8.39M |
| 2026-06-30 | TWD 29.95 | -0.99% | TWD 30.30 | TWD 30.40 | TWD 29.55 | 12.78M |
| 2026-06-29 | TWD 30.25 | +2.89% | TWD 29.55 | TWD 30.25 | TWD 29.40 | 14.59M |
| 2026-06-26 | TWD 29.40 | -0.68% | TWD 29.60 | TWD 29.75 | TWD 29.20 | 11.38M |
| 2026-06-25 | TWD 29.60 | +1.20% | TWD 29.35 | TWD 29.80 | TWD 29.25 | 11.59M |
| 2026-06-24 | TWD 29.25 | -0.17% | TWD 29.25 | TWD 29.40 | TWD 29.05 | 9.94M |
| 2026-06-23 | TWD 29.30 | -2.50% | TWD 30.10 | TWD 30.15 | TWD 29.30 | 20.60M |
| 2026-06-22 | TWD 30.05 | +1.35% | TWD 29.90 | TWD 30.10 | TWD 29.70 | 19.99M |
| 2026-06-18 | TWD 29.65 | -0.17% | TWD 29.95 | TWD 30.40 | TWD 29.65 | 38.41M |
| 2026-06-17 | TWD 29.70 | -12.52% | TWD 29.55 | TWD 30.70 | TWD 29.45 | 86.38M |
| 2026-06-16 | TWD 33.95 | +0.15% | TWD 33.95 | TWD 34.10 | TWD 33.20 | 21.23M |
| 2026-06-15 | TWD 33.90 | -1.02% | TWD 34.55 | TWD 34.80 | TWD 33.85 | 23.50M |
| 2026-06-12 | TWD 34.25 | -2.14% | TWD 35.10 | TWD 35.10 | TWD 34.25 | 15.52M |
| 2026-06-11 | TWD 35.00 | +1.30% | TWD 34.50 | TWD 35.00 | TWD 33.75 | 26.75M |
| 2026-06-10 | TWD 34.55 | +1.02% | TWD 33.80 | TWD 34.90 | TWD 33.80 | 27.82M |
| 2026-06-09 | TWD 34.20 | +2.09% | TWD 33.25 | TWD 34.75 | TWD 33.20 | 31.30M |
| 2026-06-08 | TWD 33.50 | -1.76% | TWD 33.55 | TWD 34.00 | TWD 32.70 | 31.05M |
| 2026-06-05 | TWD 34.10 | -1.30% | TWD 34.50 | TWD 34.90 | TWD 33.20 | 39.11M |
| 2026-06-04 | TWD 34.55 | 0.00% | TWD 34.45 | TWD 35.30 | TWD 34.15 | 38.12M |
| 2026-06-03 | TWD 34.55 | +1.62% | TWD 34.50 | TWD 35.15 | TWD 33.60 | 41.45M |
| 2026-06-02 | TWD 34.00 | +3.03% | TWD 33.00 | TWD 34.45 | TWD 32.70 | 38.23M |
| 2026-06-01 | TWD 33.00 | +1.85% | TWD 32.40 | TWD 33.05 | TWD 32.20 | 14.42M |
| 2026-05-29 | TWD 32.40 | +1.57% | TWD 32.30 | TWD 32.45 | TWD 31.95 | 13.99M |
| 2026-05-28 | TWD 31.90 | +1.11% | TWD 31.80 | TWD 32.30 | TWD 31.70 | 11.64M |
| 2026-05-27 | TWD 31.55 | -0.16% | TWD 31.55 | TWD 31.95 | TWD 31.50 | 9.02M |
| 2026-05-26 | TWD 31.60 | -1.10% | TWD 31.90 | TWD 32.35 | TWD 31.50 | 10.76M |