Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	23.650	23.950	23.550	23.800	23.800	824,182
2023-08-04	23.750	23.750	23.300	23.650	23.650	1,405,503
2023-08-02	24.450	24.450	23.450	23.550	23.550	4,476,045
2023-08-01	24.100	24.500	24.000	24.200	24.200	1,997,641
2023-07-31	24.500	25.250	23.500	24.000	24.000	6,370,795
2023-07-28	23.950	24.450	23.850	24.400	24.400	2,338,189
2023-07-27	24.100	24.150	23.750	23.950	23.950	2,397,533
2023-07-26	23.750	24.100	23.500	23.900	23.900	3,665,520
2023-07-25	23.100	23.650	23.050	23.600	23.600	2,496,728
2023-07-24	23.000	23.200	22.650	23.100	23.100	2,823,475
2023-07-21	22.450	22.950	22.400	22.850	22.850	3,095,768
2023-07-20	22.350	22.600	22.300	22.450	22.450	1,238,025
2023-07-19	22.000	22.600	22.000	22.400	22.400	3,857,698
2023-07-18	22.150	22.150	21.850	21.950	21.950	1,630,651
2023-07-17	22.000	22.200	21.950	22.150	22.150	1,536,955
2023-07-14	21.950	22.200	21.900	22.000	22.000	1,097,585
2023-07-13	22.250	22.300	21.900	21.900	21.900	2,270,733
2023-07-12	21.750	22.200	21.750	22.100	22.100	2,912,820
2023-07-11	21.500	21.950	21.400	21.700	21.700	3,330,515
2023-07-10	20.950	21.250	20.950	21.200	21.200	1,191,685
2023-07-07	20.850	21.050	20.750	20.950	20.950	2,017,250
2023-07-06	21.150	21.250	20.950	20.950	20.950	1,629,214
2023-07-05	21.250	21.350	21.150	21.200	21.200	1,085,557
2023-07-04	21.500	21.500	21.200	21.250	21.250	1,128,257
2023-07-03	21.300	21.450	21.200	21.350	21.350	1,561,059
2023-06-30	21.100	21.250	21.050	21.200	21.200	938,001
2023-06-29	21.250	21.300	21.100	21.150	21.150	724,056
2023-06-28	20.850	21.300	20.850	21.200	21.200	1,781,287
2023-06-27	20.850	20.950	20.700	20.800	20.800	1,042,700
2023-06-26	21.050	21.050	20.750	20.800	20.800	1,860,088
2023-06-21	20.800	21.000	20.750	21.000	21.000	1,327,833
2023-06-20	20.800	20.950	20.700	20.800	20.800	1,664,192
2023-06-19	20.900	20.900	20.650	20.800	20.800	1,632,906
2023-06-16	20.900	21.300	20.800	20.900	20.900	2,330,090
2023-06-15	20.900	20.950	20.750	20.900	20.900	1,875,422
2023-06-14	21.100	21.100	20.850	20.900	20.900	2,377,600
2023-06-13	21.250	21.300	21.000	21.100	21.100	2,560,699
2023-06-12	21.250	21.400	21.150	21.250	21.250	2,212,415
2023-06-09	21.100	21.300	21.000	21.050	21.050	2,615,374
2023-06-08	21.550	21.600	20.950	21.050	21.050	6,591,195
2023-06-07	20.950	21.600	20.850	21.600	21.600	6,204,445
2023-06-06	20.600	20.900	20.500	20.850	20.850	2,762,543
2023-06-05	20.200	20.750	20.200	20.650	20.650	3,758,400
2023-06-02	20.150	20.300	20.100	20.200	20.200	1,430,815
2023-06-01	20.350	20.350	20.000	20.150	20.150	3,379,324
2023-05-31	20.150	20.300	20.050	20.250	20.250	2,613,637
2023-05-30	19.900	20.250	19.800	20.200	20.200	2,484,649
2023-05-29	20.000	20.000	19.700	19.850	19.850	2,013,078
2023-05-26	19.700	19.800	19.550	19.750	19.750	1,930,459
2023-05-25	19.900	19.900	19.700	19.750	19.750	1,986,150
2023-05-24	19.900	19.950	19.700	19.900	19.900	2,693,858
2023-05-23	19.700	20.200	19.650	19.950	19.950	4,399,772
2023-05-22	19.500	19.700	19.450	19.700	19.700	2,135,650
2023-05-19	19.600	19.600	19.400	19.500	19.500	3,037,253
2023-05-18	19.800	19.850	19.550	19.600	19.600	3,226,269
2023-05-17	19.550	19.800	19.550	19.700	19.700	2,599,042
2023-05-16	19.500	19.700	19.350	19.600	19.600	2,332,149
2023-05-15	19.450	19.450	19.200	19.400	19.400	2,667,262
2023-05-12	19.500	19.500	19.300	19.500	19.500	1,825,569
2023-05-11	20.050	20.050	19.500	19.550	19.550	3,952,800

← NewerPage 14 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.