Central Reinsurance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	27.500	27.500	27.200	27.500	27.500	2,255,794
2024-05-02	27.100	27.500	27.050	27.350	27.350	3,260,305
2024-04-30	27.400	27.600	26.850	27.100	27.100	3,321,385
2024-04-29	27.200	27.650	27.200	27.600	27.600	3,461,437
2024-04-26	26.750	27.200	26.750	27.050	27.050	2,653,367
2024-04-25	26.850	27.300	26.600	26.750	26.750	3,941,340
2024-04-24	26.700	27.000	26.550	26.850	26.850	4,048,274
2024-04-23	25.750	26.500	25.700	26.500	26.500	4,821,200
2024-04-22	25.000	26.000	25.000	25.650	25.650	5,140,978
2024-04-19	25.200	25.400	24.650	25.000	25.000	3,253,798
2024-04-18	24.800	25.250	24.650	25.250	25.250	2,004,214
2024-04-17	24.550	24.900	24.550	24.850	24.850	1,753,165
2024-04-16	24.900	24.900	24.400	24.500	24.500	3,503,662
2024-04-15	24.850	25.250	24.850	25.000	25.000	2,277,249
2024-04-12	25.600	25.600	25.150	25.200	25.200	2,198,629
2024-04-11	25.600	25.800	25.350	25.600	25.600	2,138,642
2024-04-10	25.200	25.450	25.150	25.400	25.400	2,923,519
2024-04-09	24.550	25.350	24.550	25.150	25.150	3,743,034
2024-04-08	24.450	24.600	24.050	24.500	24.500	5,345,659
2024-04-03	25.100	25.100	24.450	24.550	24.550	6,180,702
2024-04-02	25.400	25.400	25.150	25.250	25.250	1,225,993
2024-04-01	24.950	25.350	24.800	25.250	25.250	3,574,739
2024-03-29	24.950	25.000	24.700	24.700	24.700	1,518,000
2024-03-28	25.000	25.100	24.850	24.900	24.900	3,770,006
2024-03-27	24.600	24.900	24.600	24.900	24.900	2,294,660
2024-03-26	24.750	24.850	24.500	24.600	24.600	1,311,344
2024-03-25	24.700	24.900	24.650	24.750	24.750	1,287,375
2024-03-22	24.800	24.900	24.550	24.700	24.700	1,807,569
2024-03-21	24.500	24.800	24.500	24.750	24.750	2,509,846
2024-03-20	24.350	24.650	24.300	24.500	24.500	2,137,437
2024-03-19	24.300	24.450	24.250	24.350	24.350	1,141,840
2024-03-18	24.300	24.500	24.200	24.300	24.300	1,818,683
2024-03-15	24.900	24.900	24.200	24.300	24.300	2,650,036
2024-03-14	24.450	24.900	24.400	24.750	24.750	3,320,436
2024-03-13	24.500	24.650	24.300	24.500	24.500	4,470,243
2024-03-12	24.250	24.550	24.100	24.500	24.500	6,638,649
2024-03-11	23.550	24.000	23.550	23.900	23.900	8,817,697
2024-03-08	22.850	22.850	22.550	22.650	22.650	1,881,163
2024-03-07	22.550	22.950	22.550	22.900	22.900	2,412,285
2024-03-06	22.500	22.750	22.450	22.550	22.550	1,430,215
2024-03-05	22.350	22.500	22.350	22.500	22.500	1,020,500
2024-03-04	22.350	22.400	22.250	22.350	22.350	1,604,281
2024-03-01	22.450	22.450	22.350	22.350	22.350	1,039,215
2024-02-29	22.500	22.650	22.300	22.450	22.450	3,198,978
2024-02-27	22.800	22.850	22.650	22.650	22.650	912,625
2024-02-26	22.750	22.850	22.750	22.800	22.800	670,944
2024-02-23	22.800	22.850	22.600	22.650	22.650	887,055
2024-02-22	22.900	22.900	22.750	22.800	22.800	479,752
2024-02-21	22.900	22.950	22.850	22.900	22.900	453,634
2024-02-20	22.900	22.950	22.850	22.900	22.900	478,669
2024-02-19	22.750	22.950	22.750	22.950	22.950	773,295
2024-02-16	22.650	22.750	22.500	22.700	22.700	777,583
2024-02-15	22.500	22.600	22.400	22.500	22.500	1,002,108
2024-02-05	22.700	22.700	22.500	22.600	22.600	480,169
2024-02-02	22.950	22.950	22.700	22.700	22.700	394,469
2024-02-01	22.850	22.950	22.750	22.950	22.950	445,474
2024-01-31	22.500	23.050	22.500	23.050	23.050	979,047
2024-01-30	22.600	22.700	22.450	22.500	22.500	520,235
2024-01-29	22.500	22.900	22.500	22.650	22.650	332,412
2024-01-26	22.550	22.650	22.550	22.600	22.600	437,885

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.