Taiwan - Delayed Quote
TWD
Cheng Shin Rubber Ind. Co., Ltd. (2105.TW)
31.30
+0.15
(+0.48%)
At close: October 30 at 1:30:36 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.25
31.35
30.85
31.30
31.30
5,039,842
Oct 29, 2026
31.00
31.40
31.00
31.15
31.15
3,576,993
Oct 28, 2026
31.90
31.90
31.05
31.05
31.05
7,084,448
Oct 27, 2026
32.40
32.50
31.65
31.85
31.85
20,589,170
Oct 23, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 22, 2026
31.80
32.15
31.80
32.00
32.00
4,520,182
Oct 21, 2026
32.20
32.25
31.80
31.90
31.90
4,742,353
Oct 20, 2026
31.85
32.30
31.80
32.10
32.10
6,740,740
Oct 19, 2026
32.45
32.85
32.05
32.20
32.20
8,418,282
Oct 16, 2026
31.80
32.65
31.80
32.50
32.50
13,676,005
Oct 15, 2026
31.30
31.90
31.30
31.80
31.80
13,374,650
Oct 14, 2026
30.85
31.45
30.70
31.40
31.40
9,346,587
Oct 13, 2026
30.40
30.85
30.40
30.85
30.85
4,166,740
Oct 12, 2026
30.80
30.80
30.40
30.55
30.55
2,636,878
Oct 8, 2026
30.20
30.55
30.20
30.35
30.35
2,912,445
Oct 7, 2026
30.15
30.40
30.10
30.35
30.35
3,305,562
Oct 6, 2026
30.15
30.20
30.05
30.05
30.05
2,724,566
Oct 5, 2026
30.75
30.75
30.15
30.15
30.15
3,996,821
Oct 2, 2026
30.60
30.60
30.35
30.45
30.45
3,749,360
Oct 1, 2026
30.60
30.85
30.50
30.55
30.55
3,562,445
Sep 30, 2026
30.20
30.70
30.20
30.65
30.65
5,010,287
Sep 29, 2026
30.20
30.50
30.10
30.10
30.10
3,362,713
Sep 24, 2026
30.05
30.25
30.05
30.10
30.10
2,101,098
Sep 23, 2026
30.20
30.30
30.05
30.10
30.10
2,726,486
Sep 22, 2026
30.30
30.30
30.00
30.00
30.00
3,450,002
Sep 21, 2026
30.00
30.25
29.95
30.05
30.05
2,269,956
Sep 18, 2026
30.30
30.30
30.00
30.00
30.00
6,685,589
Sep 17, 2026
29.95
30.30
29.90
30.10
30.10
3,024,077
Sep 16, 2026
30.15
30.25
29.80
29.90
29.90
8,718,236
Sep 15, 2026
30.15
30.20
30.00
30.00
30.00
4,017,910
Sep 14, 2026
30.30
30.40
30.05
30.15
30.15
3,390,707
Sep 11, 2026
30.45
30.50
30.30
30.40
30.40
2,934,946
Sep 10, 2026
30.55
30.75
30.40
30.60
30.60
3,753,913
Sep 9, 2026
30.55
30.90
30.50
30.80
30.80
2,935,477
Sep 8, 2026
30.85
30.85
30.50
30.60
30.60
3,890,619
Sep 7, 2026
31.15
31.15
30.50
30.70
30.70
3,923,430
Sep 4, 2026
30.80
30.95
30.65
30.95
30.95
2,037,068
Sep 3, 2026
30.85
31.10
30.60
30.70
30.70
3,159,867
Sep 2, 2026
31.00
31.10
30.65
30.95
30.95
2,500,148
Sep 1, 2026
30.60
31.15
30.60
31.15
31.15
4,218,506
Aug 31, 2026
30.55
30.90
30.35
30.90
30.90
4,547,050
Aug 28, 2026
31.05
31.15
30.50
30.55
30.55
7,609,305
Aug 27, 2026
31.40
31.45
31.05
31.10
31.10
3,729,093
Aug 26, 2026
31.20
31.40
31.00
31.40
31.40
3,960,811
Aug 25, 2026
31.30
31.55
31.15
31.35
31.35
2,248,937
Aug 24, 2026
31.60
31.65
31.10
31.45
31.45
2,579,625
Aug 21, 2026
31.45
31.80
31.35
31.55
31.55
4,443,542
Aug 20, 2026
31.20
31.60
31.20
31.50
31.50
6,935,110
Aug 19, 2026
30.90
31.20
30.60
31.05
31.05
5,202,955
Aug 18, 2026
30.65
31.15
30.60
31.10
31.10
5,759,420
Aug 17, 2026
30.35
30.75
30.25
30.75
30.75
4,443,820
Aug 14, 2026
30.65
30.65
30.20
30.40
30.40
7,146,600
Aug 13, 2026
31.70
31.75
30.50
30.70
30.70
18,393,271
Aug 12, 2026
31.90
32.35
31.80
32.10
32.10
5,036,246
Aug 11, 2026
31.50
31.85
31.15
31.80
31.80
3,831,273
Aug 10, 2026
31.75
31.75
31.05
31.70
31.70
4,284,004
Aug 7, 2026
31.10
31.75
31.10
31.40
31.40
5,933,420
Aug 6, 2026
30.40
31.00
30.40
31.00
31.00
5,129,211
Aug 5, 2026
30.45
30.80
30.20
30.50
30.50
5,718,338
Aug 4, 2026
30.00
30.45
30.00
30.45
30.45
5,063,292
Aug 3, 2026
30.40
30.65
30.20
30.30
30.30
5,725,418
Jul 31, 2026
31.00
31.35
30.30
30.45
30.45
24,559,008
Jul 30, 2026
30.50
30.70
30.05
30.55
30.55
8,771,797
Jul 29, 2026
30.95
31.05
30.00
30.40
30.40
10,844,710
Jul 28, 2026
30.65
31.05
30.60
30.70
30.70
8,661,720
Jul 27, 2026
31.00
31.15
30.70
30.80
30.80
9,083,772
Jul 24, 2026
31.20
31.50
31.00
31.25
31.25
4,134,105
Jul 23, 2026
31.50
31.65
31.15
31.20
31.20
8,528,455
Jul 22, 2026
32.25
32.50
31.25
31.25
31.25
15,109,257
Jul 21, 2026
33.20
33.60
32.05
32.25
32.25
16,890,600
Jul 20, 2026
34.15
34.15
33.00
33.20
33.20
12,734,386
Jul 17, 2026
33.25
34.60
33.20
33.60
33.60
29,307,542
Jul 16, 2026
32.95
33.60
32.90
33.55
33.55
18,534,371
Jul 15, 2026
32.85
32.85
32.20
32.85
32.85
7,798,542
Jul 14, 2026
33.00
33.00
32.30
32.65
32.65
9,637,534
Jul 13, 2026
32.60
33.25
32.60
32.85
32.85
10,076,501
Jul 9, 2026
32.30
32.45
31.95
32.40
32.40
5,968,661
Jul 8, 2026
32.60
32.85
32.05
32.20
32.20
6,482,922
Jul 7, 2026
32.55
32.90
32.25
32.45
32.45
13,682,527
Jul 6, 2026
32.25
33.10
32.25
32.55
32.55
14,425,063
Jul 3, 2026
31.50
33.25
31.50
32.15
32.15
27,970,642
Jul 2, 2026
30.50
31.75
30.00
31.70
31.70
24,773,576
Jul 1, 2026
30.05
30.10
29.65
30.10
30.10
8,388,019
Jun 30, 2026
30.30
30.40
29.55
29.95
29.95
12,779,234
Jun 29, 2026
29.55
30.25
29.40
30.25
30.25
14,594,958
Jun 26, 2026
29.60
29.75
29.20
29.40
29.40
11,376,225
Jun 25, 2026
29.35
29.80
29.25
29.60
29.60
11,590,521
Jun 24, 2026
29.25
29.40
29.05
29.25
29.25
9,938,679
Jun 23, 2026
30.10
30.15
29.30
29.30
29.30
20,597,036
Jun 22, 2026
29.90
30.10
29.70
30.05
30.05
19,985,502
Jun 18, 2026
29.95
30.40
29.65
29.65
29.65
38,406,616
Jun 17, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
29.55
30.70
29.45
29.70
29.70
86,378,252
Jun 16, 2026
33.95
34.10
33.20
33.95
32.15
21,233,095
Jun 15, 2026
34.55
34.80
33.85
33.90
32.10
23,498,495
Jun 12, 2026
35.10
35.10
34.25
34.25
32.43
15,522,255
Jun 11, 2026
34.50
35.00
33.75
35.00
33.14
26,745,282
Jun 10, 2026
33.80
34.90
33.80
34.55
32.72
27,819,750
Jun 9, 2026
33.25
34.75
33.20
34.20
32.39
31,303,639
Jun 8, 2026
33.55
34.00
32.70
33.50
31.72
31,047,496
Jun 5, 2026
34.50
34.90
33.20
34.10
32.29
39,112,169
Jun 4, 2026
34.45
35.30
34.15
34.55
32.72
38,118,647
Jun 3, 2026
34.50
35.15
33.60
34.55
32.72
41,452,929
Jun 2, 2026
33.00
34.45
32.70
34.00
32.20
38,229,141
Jun 1, 2026
32.40
33.05
32.20
33.00
31.25
14,419,399
May 29, 2026
32.30
32.45
31.95
32.40
30.68
13,989,239
May 28, 2026
31.80
32.30
31.70
31.90
30.21
11,640,150
May 27, 2026
31.55
31.95
31.50
31.55
29.88
9,015,603
May 26, 2026
31.90
32.35
31.50
31.60
29.92
10,762,145
May 25, 2026
32.00
32.05
31.65
31.95
30.26
10,107,060
May 22, 2026
32.50
32.60
31.75
31.90
30.21
12,943,905
May 21, 2026
32.50
32.85
32.15
32.45
30.73
9,512,107
May 20, 2026
32.50
32.50
32.00
32.05
30.35
9,753,831
May 19, 2026
32.55
32.75
32.30
32.40
30.68
9,726,858
May 18, 2026
32.20
32.80
32.05
32.35
30.63
13,268,123
May 15, 2026
32.10
33.00
31.80
32.40
30.68
15,420,365
May 14, 2026
31.35
32.10
31.15
31.90
30.21
9,601,353
May 13, 2026
31.85
31.90
31.20
31.20
29.55
8,078,550
May 12, 2026
32.15
32.30
31.60
31.85
30.16
11,489,183
May 11, 2026
32.15
32.35
31.90
32.05
30.35
7,456,040
May 8, 2026
32.20
32.30
31.75
32.10
30.40
11,588,970
May 7, 2026
31.05
32.10
30.85
32.00
30.30
10,135,415
May 6, 2026
31.20
31.25
30.80
31.05
29.40
8,169,320
May 5, 2026
31.00
31.15
30.55
31.00
29.36
9,273,061
May 4, 2026
31.40
31.50
30.80
30.85
29.21
10,152,055
Apr 30, 2026
31.55
31.85
31.15
31.20
29.55
8,655,608
Apr 29, 2026
31.35
31.55
31.05
31.55
29.88
9,007,343
Apr 28, 2026
31.90
31.90
31.35
31.35
29.69
8,405,834
Apr 27, 2026
31.95
32.20
31.65
31.70
30.02
9,012,222
Apr 24, 2026
32.65
32.65
31.70
32.10
30.40
13,613,997
Apr 23, 2026
32.60
32.85
32.00
32.55
30.82
18,149,124
Apr 22, 2026
33.60
33.60
32.30
32.60
30.87
24,502,501
Apr 21, 2026
32.90
33.50
32.70
33.50
31.72
13,008,831
Apr 20, 2026
32.80
33.00
32.50
32.70
30.97
9,943,211
Apr 17, 2026
32.90
32.90
32.35
32.65
30.92
7,433,449
Apr 16, 2026
32.00
32.70
31.95
32.70
30.97
6,992,168
Apr 15, 2026
32.55
32.70
31.90
31.95
30.26
10,669,401
Apr 14, 2026
32.80
32.80
32.40
32.50
30.78
10,019,309
Apr 13, 2026
31.65
32.70
31.35
32.45
30.73
13,394,377
Apr 10, 2026
32.10
32.30
31.55
31.65
29.97
7,741,766
Apr 9, 2026
31.80
32.10
31.60
31.95
30.26
14,654,852
Apr 8, 2026
31.05
31.35
30.70
31.30
29.64
7,556,829
Apr 7, 2026
31.65
31.65
30.90
30.90
29.26
7,991,967
Apr 2, 2026
31.90
31.90
31.50
31.55
29.88
8,949,931
Apr 1, 2026
31.45
31.85
31.25
31.75
30.07
12,360,780
Mar 31, 2026
31.75
32.10
30.90
31.10
29.45
17,185,179
Mar 30, 2026
30.25
31.65
30.25
31.60
29.92
19,499,827
Mar 27, 2026
30.20
30.75
30.15
30.75
29.12
9,649,038
Mar 26, 2026
29.95
30.45
29.80
30.30
28.69
8,746,704
Mar 25, 2026
30.80
30.80
29.65
29.75
28.17
13,292,245
Mar 24, 2026
29.95
30.50
29.90
30.40
28.79
11,654,996
Mar 23, 2026
29.85
29.95
29.60
29.70
28.13
9,076,992
Mar 20, 2026
29.70
30.30
29.70
30.30
28.69
12,435,050
Mar 19, 2026
29.90
29.95
29.35
29.55
27.98
8,480,996
Mar 18, 2026
30.20
30.30
29.85
29.85
28.27
9,464,578
Mar 17, 2026
30.15
30.15
29.80
30.05
28.46
9,459,066
Mar 16, 2026
29.45
30.05
29.40
30.05
28.46
16,110,075
Mar 13, 2026
29.20
29.65
29.15
29.40
27.84
12,383,287
Mar 12, 2026
29.25
30.10
29.00
29.35
27.79
22,557,647
Mar 11, 2026
28.30
28.65
28.10
28.50
26.99
10,682,318
Mar 10, 2026
29.00
29.10
28.20
28.20
26.70
20,838,877
Mar 9, 2026
28.55
29.00
28.20
28.70
27.18
16,386,220
Mar 6, 2026
29.20
29.70
28.60
29.35
27.79
14,555,383
Mar 5, 2026
29.75
29.95
28.85
29.10
27.56
20,039,829
Mar 4, 2026
29.40
29.50
28.40
29.50
27.94
46,005,367
Mar 3, 2026
30.35
30.45
29.50
29.60
28.03
41,442,823
Mar 2, 2026
30.90
31.20
30.20
30.35
28.74
50,836,802
Feb 26, 2026
30.55
31.30
30.15
31.30
29.64
172,705,695
Feb 25, 2026
30.85
31.15
30.40
30.45
28.84
29,595,833
Feb 24, 2026
30.75
31.05
30.30
30.80
29.17
20,236,710
Feb 23, 2026
29.50
31.35
29.50
30.95
29.31
22,066,338
Feb 11, 2026
30.55
30.85
30.45
30.85
29.21
16,568,972
Feb 10, 2026
30.60
30.80
30.15
30.25
28.65
9,047,237
Feb 9, 2026
30.70
30.80
30.20
30.20
28.60
4,915,810
Feb 6, 2026
30.80
30.80
30.15
30.50
28.88
7,489,374
Feb 5, 2026
30.00
30.90
30.00
30.75
29.12
6,005,694
Feb 4, 2026
29.90
30.30
29.85
30.20
28.60
7,338,982
Feb 3, 2026
29.95
30.15
29.75
29.90
28.31
11,599,631
Feb 2, 2026
30.70
30.70
30.05
30.35
28.74
7,973,382
Jan 30, 2026
30.80
30.85
30.25
30.60
28.98
15,017,734
Jan 29, 2026
31.00
31.45
30.75
30.80
29.17
5,328,732
Jan 28, 2026
31.30
31.35
30.85
31.00
29.36
6,532,675
Jan 27, 2026
31.80
32.00
31.30
31.30
29.64
10,363,336
Jan 26, 2026
31.00
31.75
30.90
31.75
30.07
8,485,229
Jan 23, 2026
31.15
31.15
30.60
30.90
29.26
8,374,317
Jan 22, 2026
31.70
31.70
31.05
31.15
29.50
6,987,945
Jan 21, 2026
31.70
31.70
31.10
31.25
29.59
9,306,053
Jan 20, 2026
31.80
32.20
31.65
31.90
30.21
9,871,526
Jan 19, 2026
31.00
31.90
30.85
31.80
30.11
10,832,948
Jan 16, 2026
30.85
31.05
30.75
31.00
29.36
7,013,211
Jan 15, 2026
30.65
31.05
30.60
30.85
29.21
7,604,891
Jan 14, 2026
30.40
30.85
30.35
30.70
29.07
10,301,479
Jan 13, 2026
30.45
30.90
30.10
30.30
28.69
10,176,035
Jan 12, 2026
30.15
30.65
30.10
30.50
28.88
11,072,566
Jan 9, 2026
30.50
30.70
29.85
30.15
28.55
13,058,047
Jan 8, 2026
30.15
31.10
30.15
30.40
28.79
23,296,265
Jan 7, 2026
29.20
29.90
28.75
29.90
28.31
29,953,394
Jan 6, 2026
29.40
29.50
29.15
29.30
27.75
7,268,658
Jan 5, 2026
29.55
29.55
29.20
29.40
27.84
7,675,118
Jan 2, 2026
29.55
29.95
29.55
29.55
27.98
4,558,167
Dec 31, 2025
29.40
30.00
29.40
29.50
27.94
8,650,897
Dec 30, 2025
29.50
29.60
29.15
29.40
27.84
7,590,396
Dec 29, 2025
29.60
29.80
29.45
29.50
27.94
7,270,857
Dec 26, 2025
29.75
29.75
29.60
29.60
28.03
4,749,746
Dec 24, 2025
29.85
30.05
29.70
29.70
28.13
6,212,500
Dec 23, 2025
30.05
30.15
29.80
29.85
28.27
10,014,315
Dec 22, 2025
30.35
30.45
30.00
30.05
28.46
9,933,684
Dec 19, 2025
30.35
30.55
30.20
30.30
28.69
10,809,574
Dec 18, 2025
30.40
30.55
30.20
30.35
28.74
6,628,020
Dec 17, 2025
30.85
31.15
30.30
30.50
28.88
11,239,871
Dec 16, 2025
30.85
31.15
30.65
30.80
29.17
8,238,066
Dec 15, 2025
30.80
31.25
30.65
30.95
29.31
6,405,315
Dec 12, 2025
30.90
31.50
30.85
30.85
29.21
6,885,292
Dec 11, 2025
30.85
31.10
30.70
30.80
29.17
5,007,936
Dec 10, 2025
30.90
31.20
30.75
30.80
29.17
3,790,056
Dec 9, 2025
30.90
31.05
30.65
31.05
29.40
7,226,417
Dec 8, 2025
31.20
31.35
30.85
31.05
29.40
7,874,481
Dec 5, 2025
31.50
31.50
30.90
31.30
29.64
8,111,686
Dec 4, 2025
32.10
32.30
31.35
31.50
29.83
9,844,438
Dec 3, 2025
32.15
32.50
32.10
32.15
30.45
6,763,820
Dec 2, 2025
31.60
32.20
31.60
32.15
30.45
6,432,677
Dec 1, 2025
31.70
31.90
31.60
31.60
29.92
4,511,593
Nov 28, 2025
31.80
32.15
31.75
31.80
30.11
3,745,332
Nov 27, 2025
32.15
32.15
31.60
32.00
30.30
9,520,759
Nov 26, 2025
31.90
32.30
31.70
32.30
30.59
12,596,573
Nov 25, 2025
32.40
32.45
31.65
31.90
30.21
6,981,743
Nov 24, 2025
32.70
33.10
32.40
32.40
30.68
14,641,612
Nov 21, 2025
32.30
33.15
32.05
32.35
30.63
10,160,847
Nov 20, 2025
32.40
32.60
32.10
32.40
30.68
7,321,589
Nov 19, 2025
32.00
32.40
31.50
32.40
30.68
11,254,280
Nov 18, 2025
32.00
32.25
31.35
31.65
29.97
8,799,407
Nov 17, 2025
33.00
33.30
32.00
32.25
30.54
8,333,367
Nov 14, 2025
32.15
33.35
31.90
32.60
30.87
11,375,043
Nov 13, 2025
32.00
32.90
31.70
32.40
30.68
14,598,702
Nov 12, 2025
31.45
32.65
31.30
31.90
30.21
14,247,903
Nov 11, 2025
31.25
31.80
31.25
31.45
29.78
8,382,030
Nov 10, 2025
31.45
31.85
31.35
31.45
29.78
9,818,059
Nov 7, 2025
32.15
32.50
31.45
31.45
29.78
7,545,941
Nov 6, 2025
32.30
32.65
32.25
32.25
30.54
6,308,850
Nov 5, 2025
31.30
32.10
31.10
32.10
30.40
7,481,360
Nov 4, 2025
31.05
31.35
30.80
31.35
29.69
8,862,839
Nov 3, 2025
31.70
31.70
31.25
31.40
29.74
7,086,051
Oct 31, 2025
32.45
32.45
31.80
31.90
30.21
7,824,440
Oct 30, 2025
32.25
32.95
32.25
32.45
30.73
6,165,834
