Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	22.850	23.000	22.700	22.750	22.750	704,748
2023-11-01	22.500	22.800	22.450	22.650	22.650	671,881
2023-10-31	22.750	22.800	22.450	22.450	22.450	770,687
2023-10-30	23.050	23.150	22.750	22.750	22.750	661,700
2023-10-27	22.850	23.000	22.800	23.000	23.000	438,245
2023-10-26	22.900	23.050	22.750	22.800	22.800	629,056
2023-10-25	22.800	23.150	22.800	23.100	23.100	525,024
2023-10-24	22.800	23.000	22.650	22.750	22.750	518,232
2023-10-23	22.500	22.850	22.400	22.850	22.850	812,960
2023-10-20	22.500	22.650	22.300	22.550	22.550	825,991
2023-10-19	22.300	22.700	22.200	22.650	22.650	916,322
2023-10-18	22.550	22.550	22.150	22.300	22.300	1,804,579
2023-10-17	22.600	22.700	22.500	22.550	22.550	910,052
2023-10-16	22.650	22.750	22.550	22.600	22.600	807,250
2023-10-13	22.900	22.950	22.700	22.750	22.750	552,991
2023-10-12	22.950	23.000	22.850	23.000	23.000	455,216
2023-10-11	22.800	23.050	22.800	22.950	22.950	757,216
2023-10-06	22.750	22.950	22.750	22.850	22.850	465,422
2023-10-05	22.550	22.800	22.550	22.800	22.800	594,736
2023-10-04	23.050	23.050	22.500	22.600	22.600	2,712,473
2023-10-03	23.300	23.300	23.100	23.100	23.100	810,587
2023-10-02	23.300	23.350	23.200	23.300	23.300	416,295
2023-09-28	23.250	23.400	23.250	23.300	23.300	533,000
2023-09-27	23.200	23.250	23.100	23.200	23.200	689,334
2023-09-26	23.350	23.350	23.050	23.250	23.250	1,334,385
2023-09-25	23.350	23.400	23.200	23.300	23.300	997,200
2023-09-22	23.300	23.500	23.250	23.450	23.450	468,569
2023-09-21	23.550	23.600	23.200	23.300	23.300	2,167,991
2023-09-20	23.700	23.800	23.600	23.700	23.700	743,422
2023-09-19	23.950	23.950	23.650	23.750	23.750	969,418
2023-09-18	23.950	24.100	23.700	23.900	23.900	667,440
2023-09-15	24.250	24.250	23.900	23.950	23.950	902,350
2023-09-14	24.000	24.350	24.000	24.150	24.150	1,202,484
2023-09-13	23.850	24.300	23.850	24.250	24.250	3,164,600
2023-09-12	23.500	23.900	23.500	23.900	23.900	1,778,865
2023-09-11	23.500	23.600	23.450	23.500	23.500	884,461
2023-09-08	23.250	23.600	23.250	23.450	23.450	1,118,000
2023-09-07	23.350	23.400	23.250	23.300	23.300	1,042,200
2023-09-06	23.550	23.600	23.350	23.350	23.350	1,273,677
2023-09-05	23.700	23.700	23.450	23.550	23.550	1,187,957
2023-09-04	23.350	23.800	23.300	23.600	23.600	1,445,853
2023-09-01	23.350	23.600	23.350	23.400	23.400	1,382,447
2023-08-31	23.850	23.900	23.500	23.500	23.500	6,170,253
2023-08-30	23.600	23.800	23.500	23.800	23.800	1,579,336
2023-08-29	23.700	23.850	23.550	23.600	23.600	1,277,200
2023-08-28	23.400	23.750	23.300	23.500	23.500	2,331,500
2023-08-25	23.300	23.650	23.200	23.400	23.400	960,241
2023-08-24	23.500	23.600	23.400	23.450	23.450	1,245,561
2023-08-23	23.500	23.750	23.250	23.450	23.450	2,649,000
2023-08-22	23.700	23.700	23.250	23.400	23.400	1,324,372
2023-08-21	23.400	23.750	23.350	23.600	23.600	1,397,294
2023-08-18	23.200	23.400	23.050	23.300	23.300	5,912,052
2023-08-17	23.000	23.950	23.000	23.950	23.950	2,570,775
2023-08-16	23.650	23.650	22.850	23.250	23.250	3,387,803
2023-08-15	24.750	24.750	23.650	23.750	23.750	4,553,620
2023-08-14	25.200	25.300	24.200	24.400	24.400	6,403,620
2023-08-11	24.550	25.050	24.550	25.000	25.000	5,974,960
2023-08-10	24.000	24.300	23.800	24.150	24.150	1,697,975
2023-08-09	23.700	24.000	23.600	23.950	23.950	857,508
2023-08-08	23.800	23.900	23.600	23.700	23.700	862,430

← NewerPage 13 of 21 · 1,220 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.