Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.650	18.750	18.500	18.550	18.550	3,512,767
2023-02-06	18.650	18.750	18.550	18.700	18.700	1,934,854
2023-02-03	18.500	18.750	18.400	18.650	18.650	3,028,075
2023-02-02	18.300	18.550	18.250	18.500	18.500	3,609,436
2023-02-01	18.100	18.300	18.000	18.250	18.250	3,459,105
2023-01-31	17.900	18.100	17.900	18.100	18.100	1,495,018
2023-01-30	18.100	18.200	17.800	17.900	17.900	4,161,453
2023-01-17	17.600	18.000	17.600	17.900	17.900	3,969,960
2023-01-16	17.550	17.600	17.450	17.550	17.550	3,037,617
2023-01-13	17.300	17.550	17.250	17.500	17.500	4,686,109
2023-01-12	17.200	17.300	17.150	17.250	17.250	2,823,258
2023-01-11	17.150	17.300	17.100	17.200	17.200	3,523,596
2023-01-10	17.150	17.150	17.000	17.150	17.150	2,661,275
2023-01-09	17.100	17.200	17.050	17.150	17.150	7,113,476
2023-01-06	17.000	17.100	16.900	17.050	17.050	2,257,704
2023-01-05	17.050	17.050	16.950	16.950	16.950	2,157,930
2023-01-04	17.000	17.000	16.850	17.000	17.000	2,572,183
2023-01-03	17.000	17.000	16.750	16.950	16.950	3,245,308
2022-12-30	16.950	17.100	16.950	17.000	17.000	4,110,530
2022-12-29	17.000	17.150	16.750	16.900	16.900	10,086,671
2022-12-28	16.650	17.300	16.650	17.050	17.050	52,891,274
2022-12-27	18.500	18.550	18.250	18.250	18.250	1,172,915
2022-12-26	18.500	18.550	18.350	18.550	18.550	916,400
2022-12-23	18.200	18.550	18.150	18.450	18.450	923,125
2022-12-22	18.250	18.350	18.100	18.250	18.250	1,028,881
2022-12-21	18.300	18.400	18.150	18.150	18.150	905,226
2022-12-20	18.800	18.800	18.250	18.250	18.250	1,178,334
2022-12-19	18.650	18.900	18.600	18.850	18.850	446,626
2022-12-16	18.700	18.800	18.700	18.700	18.700	620,260
2022-12-15	18.850	18.950	18.800	18.900	18.900	507,932
2022-12-14	18.600	19.000	18.600	19.000	19.000	797,641
2022-12-13	18.700	18.750	18.550	18.700	18.700	641,050
2022-12-12	18.600	18.900	18.600	18.750	18.750	554,083
2022-12-09	18.900	19.000	18.800	18.950	18.950	545,450
2022-12-08	18.900	19.000	18.700	18.900	18.900	673,000
2022-12-07	19.100	19.150	18.950	19.000	19.000	737,506
2022-12-06	19.300	19.300	19.100	19.150	19.150	497,152
2022-12-05	19.300	19.400	19.250	19.250	19.250	583,633
2022-12-02	19.350	19.400	19.250	19.300	19.300	355,593
2022-12-01	19.200	19.500	19.200	19.350	19.350	1,125,237
2022-11-30	19.250	19.250	18.950	19.200	19.200	1,069,607
2022-11-29	19.000	19.150	18.850	19.100	19.100	521,210
2022-11-28	19.100	19.100	18.800	19.000	19.000	757,138
2022-11-25	19.450	19.450	18.950	19.150	19.150	1,426,901
2022-11-24	19.000	19.750	18.900	19.350	19.350	4,913,965
2022-11-23	17.450	19.000	17.450	18.850	18.850	4,003,517
2022-11-22	17.500	17.550	17.400	17.500	17.500	661,922
2022-11-21	17.600	17.600	17.400	17.500	17.500	795,553
2022-11-18	17.550	17.800	17.500	17.600	17.600	799,577
2022-11-17	17.950	17.950	17.300	17.550	17.550	2,771,951
2022-11-16	18.400	18.400	17.950	17.950	17.950	1,575,930
2022-11-15	18.450	18.600	18.350	18.400	18.400	568,550
2022-11-14	18.100	18.500	18.100	18.450	18.450	1,004,371
2022-11-11	18.100	18.200	18.000	18.050	18.050	771,500
2022-11-10	18.050	18.100	17.900	17.950	17.950	471,030
2022-11-09	18.150	18.200	18.050	18.050	18.050	667,277
2022-11-08	18.050	18.200	18.050	18.100	18.100	372,426
2022-11-07	18.000	18.250	17.900	18.050	18.050	985,253
2022-11-04	18.350	18.350	18.000	18.250	17.707	1,059,721
2022-11-03	17.850	18.450	17.800	18.350	17.804	1,058,683

← NewerPage 16 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.