Central Reinsurance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 26.450 | 26.750 | 26.450 | 26.550 | 26.550 | 857,622 |
| 2024-07-30 | 26.600 | 26.700 | 26.250 | 26.650 | 26.650 | 1,573,689 |
| 2024-07-29 | 26.450 | 27.100 | 26.350 | 26.700 | 26.700 | 2,880,158 |
| 2024-07-26 | 26.500 | 26.700 | 26.200 | 26.300 | 26.300 | 4,920,136 |
| 2024-07-23 | 26.700 | 27.150 | 26.700 | 26.950 | 26.950 | 1,204,075 |
| 2024-07-22 | 26.950 | 27.000 | 26.550 | 26.600 | 26.600 | 2,645,326 |
| 2024-07-19 | 27.650 | 27.650 | 26.900 | 26.950 | 26.950 | 4,940,653 |
| 2024-07-18 | 27.200 | 27.800 | 27.000 | 27.650 | 27.650 | 4,770,058 |
| 2024-07-17 | 27.400 | 27.450 | 27.150 | 27.200 | 27.200 | 2,062,769 |
| 2024-07-16 | 27.300 | 27.400 | 27.100 | 27.100 | 27.100 | 1,671,665 |
| 2024-07-15 | 27.600 | 27.600 | 27.000 | 27.150 | 27.150 | 1,590,023 |
| 2024-07-12 | 26.950 | 27.800 | 26.800 | 27.450 | 27.450 | 6,369,792 |
| 2024-07-11 | 26.400 | 27.200 | 26.150 | 26.950 | 26.950 | 6,541,751 |
| 2024-07-10 | 25.600 | 26.300 | 25.600 | 26.300 | 26.300 | 2,690,258 |
| 2024-07-09 | 25.750 | 25.750 | 25.400 | 25.550 | 25.550 | 3,900,950 |
| 2024-07-08 | 25.850 | 25.850 | 25.650 | 25.650 | 25.650 | 2,388,110 |
| 2024-07-05 | 25.900 | 25.950 | 25.700 | 25.800 | 25.800 | 2,439,394 |
| 2024-07-04 | 26.300 | 26.300 | 25.900 | 25.950 | 25.950 | 2,320,386 |
| 2024-07-03 | 25.800 | 26.150 | 25.700 | 26.100 | 26.100 | 1,735,307 |
| 2024-07-02 | 25.750 | 25.800 | 25.600 | 25.750 | 25.750 | 2,148,300 |
| 2024-07-01 | 25.900 | 25.900 | 25.750 | 25.800 | 25.800 | 2,249,095 |
| 2024-06-28 | 26.000 | 26.150 | 25.900 | 25.900 | 25.900 | 1,486,453 |
| 2024-06-27 | 26.150 | 26.150 | 25.850 | 26.000 | 26.000 | 4,129,611 |
| 2024-06-26 | 26.300 | 26.400 | 26.200 | 26.200 | 26.200 | 1,472,505 |
| 2024-06-25 | 26.400 | 26.400 | 26.150 | 26.300 | 26.300 | 1,614,695 |
| 2024-06-24 | 26.250 | 26.400 | 26.100 | 26.350 | 26.350 | 1,938,545 |
| 2024-06-21 | 26.400 | 26.450 | 26.200 | 26.450 | 26.450 | 2,071,912 |
| 2024-06-20 | 26.450 | 26.500 | 26.250 | 26.400 | 26.400 | 2,082,695 |
| 2024-06-19 | 26.150 | 26.450 | 26.050 | 26.450 | 26.450 | 2,823,765 |
| 2024-06-18 | 26.100 | 26.150 | 26.000 | 26.150 | 26.150 | 2,203,228 |
| 2024-06-17 | 26.250 | 26.300 | 26.100 | 26.100 | 26.100 | 1,644,400 |
| 2024-06-14 | 26.300 | 26.350 | 26.150 | 26.200 | 26.200 | 2,677,200 |
| 2024-06-13 | 26.050 | 26.350 | 25.950 | 26.300 | 26.300 | 5,987,836 |
| 2024-06-12 | 27.950 | 28.000 | 27.350 | 27.450 | 27.450 | 7,337,772 |
| 2024-06-11 | 28.250 | 28.300 | 27.550 | 27.900 | 27.900 | 8,480,674 |
| 2024-06-07 | 28.000 | 28.300 | 28.000 | 28.200 | 28.200 | 3,204,403 |
| 2024-06-06 | 27.950 | 28.100 | 27.700 | 28.050 | 28.050 | 4,111,324 |
| 2024-06-05 | 27.800 | 28.000 | 27.800 | 27.950 | 27.950 | 2,280,511 |
| 2024-06-04 | 27.900 | 27.950 | 27.550 | 27.800 | 27.800 | 2,368,099 |
| 2024-06-03 | 27.750 | 27.900 | 27.600 | 27.850 | 27.850 | 1,919,193 |
| 2024-05-31 | 27.600 | 28.000 | 27.600 | 27.600 | 27.600 | 2,824,469 |
| 2024-05-30 | 27.500 | 27.700 | 27.450 | 27.600 | 27.600 | 1,811,084 |
| 2024-05-29 | 27.850 | 27.850 | 27.500 | 27.550 | 27.550 | 1,857,800 |
| 2024-05-28 | 27.500 | 27.850 | 27.450 | 27.750 | 27.750 | 2,768,553 |
| 2024-05-27 | 27.450 | 27.600 | 27.300 | 27.450 | 27.450 | 1,840,608 |
| 2024-05-24 | 27.250 | 27.600 | 27.150 | 27.400 | 27.400 | 1,643,000 |
| 2024-05-23 | 28.150 | 28.150 | 27.400 | 27.450 | 27.450 | 5,171,356 |
| 2024-05-22 | 27.950 | 28.250 | 27.850 | 28.150 | 28.150 | 2,786,674 |
| 2024-05-21 | 28.250 | 28.250 | 27.850 | 27.950 | 27.950 | 3,804,298 |
| 2024-05-20 | 28.250 | 28.300 | 28.000 | 28.250 | 28.250 | 2,435,398 |
| 2024-05-17 | 28.550 | 28.550 | 28.150 | 28.250 | 28.250 | 2,538,345 |
| 2024-05-16 | 28.800 | 28.800 | 28.350 | 28.550 | 28.550 | 2,986,758 |
| 2024-05-15 | 28.250 | 28.800 | 28.150 | 28.450 | 28.450 | 3,967,245 |
| 2024-05-14 | 28.550 | 28.550 | 28.000 | 28.050 | 28.050 | 3,525,523 |
| 2024-05-13 | 28.700 | 28.950 | 28.250 | 28.400 | 28.400 | 5,687,468 |
| 2024-05-10 | 28.150 | 28.500 | 28.100 | 28.450 | 28.450 | 4,651,293 |
| 2024-05-09 | 29.300 | 29.600 | 27.900 | 28.150 | 28.150 | 7,896,216 |
| 2024-05-08 | 29.950 | 30.000 | 28.350 | 28.750 | 28.750 | 7,841,485 |
| 2024-05-07 | 29.050 | 29.850 | 29.050 | 29.650 | 29.650 | 7,896,508 |
| 2024-05-06 | 27.650 | 29.000 | 27.650 | 28.850 | 28.850 | 8,375,421 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-16 | 1.8000 TWD |
| 2021-08-02 | 1.3000 TWD |
| 2020-06-18 | 0.9000 TWD |
| 2019-06-19 | 0.9000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.