Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.900	20.200	19.900	20.000	20.000	2,834,698
2023-05-09	20.100	20.250	19.900	19.950	19.950	6,979,715
2023-05-08	19.600	20.500	19.300	20.350	20.350	12,101,043
2023-05-05	18.750	18.750	18.500	18.650	18.650	1,756,175
2023-05-04	18.400	18.750	18.400	18.750	18.750	2,747,298
2023-05-03	18.250	18.450	18.200	18.400	18.400	1,077,740
2023-05-02	18.250	18.300	18.150	18.300	18.300	1,106,769
2023-04-28	18.250	18.250	18.150	18.200	18.200	871,294
2023-04-27	18.250	18.250	18.150	18.150	18.150	535,561
2023-04-26	18.100	18.200	18.050	18.200	18.200	696,800
2023-04-25	18.200	18.300	17.950	18.100	18.100	1,740,326
2023-04-24	18.150	18.200	18.050	18.150	18.150	1,309,999
2023-04-21	18.150	18.400	18.100	18.150	18.150	754,531
2023-04-20	18.250	18.300	18.150	18.150	18.150	1,023,678
2023-04-19	18.600	18.600	18.250	18.250	18.250	2,143,853
2023-04-18	18.500	18.650	18.450	18.600	18.600	1,718,917
2023-04-17	18.400	18.500	18.350	18.500	18.500	1,087,054
2023-04-14	18.250	18.350	18.250	18.350	18.350	1,072,998
2023-04-13	18.200	18.300	18.100	18.250	18.250	1,513,881
2023-04-12	17.950	18.300	17.950	18.250	18.250	1,896,998
2023-04-11	17.850	17.950	17.800	17.900	17.900	884,569
2023-04-10	17.650	17.850	17.650	17.850	17.850	759,433
2023-04-07	17.700	17.700	17.550	17.650	17.650	691,915
2023-04-06	17.700	17.700	17.550	17.650	17.650	715,727
2023-03-31	17.500	17.700	17.500	17.700	17.700	561,869
2023-03-30	17.450	17.550	17.400	17.500	17.500	717,875
2023-03-29	17.450	17.450	17.350	17.400	17.400	893,768
2023-03-28	17.550	17.550	17.350	17.450	17.450	917,675
2023-03-27	17.600	17.600	17.450	17.500	17.500	1,131,669
2023-03-24	17.650	17.700	17.550	17.650	17.650	1,120,409
2023-03-23	17.650	17.650	17.500	17.600	17.600	1,078,099
2023-03-22	17.500	17.650	17.450	17.650	17.650	1,395,297
2023-03-21	17.200	17.450	17.200	17.350	17.350	1,288,766
2023-03-20	17.300	17.300	17.100	17.200	17.200	792,561
2023-03-17	17.250	17.400	17.200	17.300	17.300	1,402,786
2023-03-16	17.600	17.600	17.050	17.250	17.250	3,887,850
2023-03-15	17.600	17.700	17.550	17.600	17.600	1,203,986
2023-03-14	17.650	17.650	17.450	17.500	17.500	2,048,909
2023-03-13	17.750	17.750	17.500	17.700	17.700	1,940,406
2023-03-10	18.150	18.150	17.750	17.850	17.850	4,901,060
2023-03-09	18.300	18.350	18.150	18.200	18.200	4,451,741
2023-03-08	18.450	18.500	18.350	18.450	18.450	1,147,442
2023-03-07	18.450	18.500	18.400	18.450	18.450	694,784
2023-03-06	18.400	18.500	18.350	18.450	18.450	1,411,525
2023-03-03	18.400	18.400	18.300	18.400	18.400	751,753
2023-03-02	18.450	18.450	18.300	18.400	18.400	1,196,431
2023-03-01	18.550	18.550	18.400	18.450	18.450	1,593,394
2023-02-24	18.550	18.550	18.450	18.550	18.550	1,315,610
2023-02-23	18.450	18.550	18.400	18.450	18.450	1,292,952
2023-02-22	18.400	18.500	18.350	18.450	18.450	1,228,108
2023-02-21	18.650	18.650	18.450	18.500	18.500	1,926,140
2023-02-20	18.500	18.700	18.500	18.650	18.650	2,594,402
2023-02-17	18.300	18.500	18.250	18.500	18.500	942,111
2023-02-16	18.350	18.450	18.300	18.300	18.300	1,099,179
2023-02-15	18.350	18.500	18.300	18.350	18.350	1,268,578
2023-02-14	18.250	18.400	18.250	18.300	18.300	955,108
2023-02-13	18.350	18.350	18.050	18.250	18.250	1,991,743
2023-02-10	18.750	18.750	18.400	18.400	18.400	2,371,080
2023-02-09	18.750	18.800	18.650	18.750	18.750	1,167,050
2023-02-08	18.500	18.900	18.500	18.750	18.750	3,319,511

← NewerPage 15 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.