Cheng Shin Rubber Ind. Co., Ltd.(TW:2105)
NT$29.50+0.35 (+1.20%)
TW:2105
Cheng Shin Rubber Ind. Co., Ltd. historical prices
NT$29.50
At close:+0.35 (+1.20%)
Cheng Shin Rubber Ind. Co., Ltd. (2105) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.10 | 29.50 | 29.00 | 29.50 | 29.50 | +1.20% | 3,986,802 | 0.78 |
| Nov 10, 2026 | 29.60 | 29.60 | 29.00 | 29.15 | 29.15 | -3.00% | 15,889,005 | 3.06 |
| Nov 09, 2026 | 30.05 | 30.50 | 29.65 | 29.65 | 29.65 | -1.33% | 9,723,290 | 1.90 |
| Nov 06, 2026 | 29.00 | 30.35 | 28.55 | 30.05 | 30.05 | -1.48% | 11,739,164 | 2.35 |
| Nov 05, 2026 | 30.50 | 31.15 | 30.45 | 30.50 | 30.50 | +0.66% | 6,797,033 | 1.37 |
| Nov 04, 2026 | 31.35 | 31.50 | 30.10 | 30.30 | 30.30 | -3.35% | 11,818,258 | 2.44 |
| Nov 03, 2026 | 31.40 | 31.65 | 31.20 | 31.35 | 31.35 | -0.16% | 6,298,396 | 1.30 |
| Nov 02, 2026 | 31.55 | 31.60 | 31.20 | 31.40 | 31.40 | +0.32% | 3,630,923 | 0.75 |
| Oct 30, 2026 | 31.25 | 31.35 | 30.85 | 31.30 | 31.30 | +0.48% | 5,058,808 | 1.04 |
| Oct 29, 2026 | 31.00 | 31.40 | 31.00 | 31.15 | 31.15 | +0.32% | 3,593,522 | 0.73 |
| Oct 28, 2026 | 31.90 | 31.90 | 31.05 | 31.05 | 31.05 | -2.51% | 7,122,228 | 1.37 |
| Oct 27, 2026 | 32.40 | 32.50 | 31.65 | 31.85 | 31.85 | -0.47% | 20,620,888 | 4.13 |
| Oct 26, 2026 | 32.00 | 32.15 | 31.80 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 32.00 | 32.15 | 31.80 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.80 | 32.15 | 31.80 | 32.00 | 32.00 | +0.31% | 4,534,864 | 0.84 |
| Oct 21, 2026 | 32.20 | 32.25 | 31.80 | 31.90 | 31.90 | -0.62% | 4,757,750 | 0.89 |
| Oct 20, 2026 | 31.85 | 32.30 | 31.80 | 32.10 | 32.10 | -0.31% | 6,769,251 | 1.25 |
| Oct 19, 2026 | 32.45 | 32.85 | 32.05 | 32.20 | 32.20 | -0.92% | 8,457,880 | 1.54 |
| Oct 16, 2026 | 31.80 | 32.65 | 31.80 | 32.50 | 32.50 | +2.20% | 13,746,201 | 2.48 |
| Oct 15, 2026 | 31.30 | 31.90 | 31.30 | 31.80 | 31.80 | +1.27% | 13,433,336 | 2.42 |
| Oct 14, 2026 | 30.85 | 31.45 | 30.70 | 31.40 | 31.40 | +1.78% | 9,385,111 | 1.60 |
| Oct 13, 2026 | 30.40 | 30.85 | 30.40 | 30.85 | 30.85 | +0.98% | 4,186,519 | 0.69 |
| Oct 12, 2026 | 30.80 | 30.80 | 30.40 | 30.55 | 30.55 | +0.66% | 2,652,581 | 0.43 |
| Oct 09, 2026 | 30.35 | 30.55 | 30.20 | 30.35 | 30.35 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.20 | 30.55 | 30.20 | 30.35 | 30.35 | 0.00% | 2,932,880 | 0.46 |
| Oct 07, 2026 | 30.15 | 30.40 | 30.10 | 30.35 | 30.35 | +1.00% | 3,322,848 | 0.52 |
| Oct 06, 2026 | 30.15 | 30.20 | 30.05 | 30.05 | 30.05 | -0.33% | 2,738,940 | 0.43 |
| Oct 05, 2026 | 30.75 | 30.75 | 30.15 | 30.15 | 30.15 | -0.99% | 4,018,941 | 0.62 |
| Oct 02, 2026 | 30.60 | 30.60 | 30.35 | 30.45 | 30.45 | -0.33% | 3,763,944 | 0.57 |
| Oct 01, 2026 | 30.60 | 30.85 | 30.50 | 30.55 | 30.55 | -0.33% | 3,575,667 | 0.53 |
| Sep 30, 2026 | 30.20 | 30.70 | 30.20 | 30.65 | 30.65 | +1.83% | 5,030,299 | 0.70 |
| Sep 29, 2026 | 30.20 | 30.50 | 30.10 | 30.10 | 30.10 | 0.00% | 3,385,450 | 0.45 |
| Sep 28, 2026 | 30.10 | 30.25 | 30.05 | 30.10 | 30.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.10 | 30.25 | 30.05 | 30.10 | 30.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.05 | 30.25 | 30.05 | 30.10 | 30.10 | 0.00% | 2,112,273 | 0.26 |
| Sep 23, 2026 | 30.20 | 30.30 | 30.05 | 30.10 | 30.10 | +0.33% | 2,742,563 | 0.34 |
| Sep 22, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.17% | 3,461,428 | 0.42 |
| Sep 21, 2026 | 30.00 | 30.25 | 29.95 | 30.05 | 30.05 | +0.17% | 2,281,678 | 0.27 |
| Sep 18, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.33% | 6,705,662 | 0.77 |
| Sep 17, 2026 | 29.95 | 30.30 | 29.90 | 30.10 | 30.10 | +0.67% | 3,040,799 | 0.34 |
| Sep 16, 2026 | 30.15 | 30.25 | 29.80 | 29.90 | 29.90 | -0.33% | 8,791,079 | 1.00 |
| Sep 15, 2026 | 30.15 | 30.20 | 30.00 | 30.00 | 30.00 | -0.50% | 4,049,274 | 0.43 |
| Sep 14, 2026 | 30.30 | 30.40 | 30.05 | 30.15 | 30.15 | -0.82% | 3,420,958 | 0.32 |
| Sep 11, 2026 | 30.45 | 30.50 | 30.30 | 30.40 | 30.40 | -0.65% | 2,957,716 | 0.27 |
| Sep 10, 2026 | 30.55 | 30.75 | 30.40 | 30.60 | 30.60 | -0.65% | 3,774,654 | 0.34 |
| Sep 09, 2026 | 30.55 | 30.90 | 30.50 | 30.80 | 30.80 | +0.65% | 2,947,341 | 0.26 |
| Sep 08, 2026 | 30.85 | 30.85 | 30.50 | 30.60 | 30.60 | -0.33% | 3,924,204 | 0.33 |
| Sep 07, 2026 | 31.15 | 31.15 | 30.50 | 30.70 | 30.70 | -0.81% | 3,947,976 | 0.32 |
| Sep 04, 2026 | 30.80 | 30.95 | 30.65 | 30.95 | 30.95 | +0.81% | 2,051,707 | 0.16 |
| Sep 03, 2026 | 30.85 | 31.10 | 30.60 | 30.70 | 30.70 | -0.81% | 3,182,212 | 0.24 |
