Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.550	22.650	22.550	22.600	22.600	437,885
2024-01-25	22.550	22.600	22.500	22.550	22.550	197,000
2024-01-24	22.500	22.600	22.450	22.550	22.550	417,235
2024-01-23	22.450	22.550	22.450	22.500	22.500	305,119
2024-01-22	22.550	22.550	22.300	22.500	22.500	318,740
2024-01-19	22.400	22.600	22.400	22.550	22.550	408,250
2024-01-18	22.350	22.600	22.250	22.500	22.500	559,200
2024-01-17	22.600	22.650	22.150	22.350	22.350	2,963,569
2024-01-16	22.800	22.850	22.650	22.650	22.650	1,384,431
2024-01-15	22.850	22.900	22.800	22.850	22.850	505,571
2024-01-12	22.850	22.900	22.800	22.850	22.850	468,426
2024-01-11	22.800	22.900	22.800	22.850	22.850	630,175
2024-01-10	22.800	22.850	22.750	22.800	22.800	564,573
2024-01-09	22.850	22.900	22.800	22.800	22.800	599,694
2024-01-08	22.950	23.000	22.850	22.900	22.900	414,975
2024-01-05	22.950	22.950	22.850	22.950	22.950	301,000
2024-01-04	22.950	22.950	22.850	22.900	22.900	486,138
2024-01-03	22.900	22.900	22.800	22.850	22.850	1,070,499
2024-01-02	23.050	23.050	22.900	22.950	22.950	477,113
2023-12-29	23.150	23.150	23.000	23.050	23.050	454,284
2023-12-28	23.100	23.150	23.000	23.150	23.150	764,422
2023-12-27	23.000	23.150	22.950	23.100	23.100	815,659
2023-12-26	22.900	23.050	22.850	23.000	23.000	560,558
2023-12-25	23.100	23.100	22.850	22.850	22.850	523,290
2023-12-22	23.000	23.100	22.950	23.000	23.000	442,846
2023-12-21	23.000	23.100	22.950	23.000	23.000	717,414
2023-12-20	22.900	23.050	22.900	23.000	23.000	706,543
2023-12-19	23.100	23.100	22.850	22.850	22.850	875,220
2023-12-18	23.300	23.300	23.050	23.100	23.100	857,010
2023-12-15	23.050	23.350	23.050	23.250	23.250	2,091,859
2023-12-14	22.800	22.950	22.750	22.950	22.950	986,654
2023-12-13	22.950	22.950	22.700	22.750	22.750	833,264
2023-12-12	22.900	22.900	22.800	22.800	22.800	666,070
2023-12-11	23.000	23.000	22.850	22.850	22.850	644,450
2023-12-08	22.850	23.000	22.800	22.950	22.950	640,138
2023-12-07	22.950	23.000	22.800	22.850	22.850	1,226,539
2023-12-06	23.200	23.200	22.900	22.950	22.950	1,300,642
2023-12-05	23.200	23.300	23.150	23.200	23.200	1,030,777
2023-12-04	23.100	23.350	23.100	23.200	23.200	1,125,188
2023-12-01	23.150	23.150	23.000	23.100	23.100	674,000
2023-11-30	23.000	23.150	22.900	23.150	23.150	1,093,289
2023-11-29	22.900	23.000	22.850	22.900	22.900	446,511
2023-11-28	22.850	23.000	22.850	22.900	22.900	552,804
2023-11-27	22.900	23.150	22.850	22.850	22.850	917,760
2023-11-24	22.800	22.950	22.800	22.900	22.900	307,364
2023-11-23	22.850	22.950	22.750	22.850	22.850	697,016
2023-11-22	22.900	23.000	22.850	22.900	22.900	619,284
2023-11-21	23.000	23.050	22.850	22.950	22.950	1,075,235
2023-11-20	22.800	22.950	22.800	22.900	22.900	614,611
2023-11-17	22.800	22.900	22.750	22.750	22.750	698,300
2023-11-16	22.750	22.900	22.700	22.800	22.800	484,344
2023-11-15	22.550	22.850	22.550	22.800	22.800	1,360,991
2023-11-14	22.550	22.650	22.400	22.550	22.550	986,200
2023-11-13	22.950	22.950	22.450	22.550	22.550	3,807,573
2023-11-10	23.150	23.250	23.050	23.250	23.250	539,403
2023-11-09	22.950	23.200	22.800	23.150	23.150	871,897
2023-11-08	23.000	23.050	22.900	22.900	22.900	317,360
2023-11-07	22.950	23.050	22.900	23.000	23.000	425,001
2023-11-06	22.900	23.100	22.900	23.000	23.000	509,938
2023-11-03	22.800	23.050	22.800	22.900	22.900	1,060,473

← NewerPage 12 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.