Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.300	18.350	17.850	17.850	17.319	1,632,095
2022-11-01	17.800	18.450	17.800	18.350	17.804	1,074,354
2022-10-31	17.850	17.900	17.750	17.800	17.271	341,248
2022-10-28	18.100	18.150	17.850	17.850	17.319	562,961
2022-10-27	18.050	18.250	17.950	18.150	17.610	309,560
2022-10-26	18.250	18.250	17.850	17.950	17.416	791,579
2022-10-25	18.650	19.100	18.150	18.250	17.707	780,263
2022-10-24	18.400	18.750	18.350	18.650	18.095	354,739
2022-10-21	17.850	18.300	17.800	18.200	17.659	367,014
2022-10-20	18.450	18.450	17.650	17.800	17.271	1,622,634
2022-10-19	18.550	18.800	18.350	18.450	17.901	407,148
2022-10-18	18.550	18.750	18.350	18.650	18.095	258,899
2022-10-17	19.000	19.000	18.300	18.500	17.950	427,719
2022-10-14	18.900	19.150	18.750	18.950	18.387	287,839
2022-10-13	19.400	19.400	18.750	18.850	18.289	598,034
2022-10-12	19.550	19.600	19.250	19.400	18.823	202,007
2022-10-11	19.850	19.850	19.500	19.500	18.920	398,990
2022-10-07	19.900	20.000	19.900	19.950	19.357	270,088
2022-10-06	19.900	20.000	19.900	20.000	19.405	126,142
2022-10-05	19.900	19.950	19.850	19.900	19.308	152,278
2022-10-04	19.950	20.150	19.500	19.900	19.308	730,869
2022-10-03	19.900	20.050	19.900	19.950	19.357	241,481
2022-09-30	20.150	20.300	19.900	20.200	19.599	284,615
2022-09-29	20.000	20.250	19.850	20.250	19.648	398,871
2022-09-28	20.300	20.300	19.900	19.900	19.308	337,125
2022-09-27	20.300	20.350	20.000	20.300	19.696	253,484
2022-09-26	20.550	20.700	20.100	20.150	19.551	517,552
2022-09-23	20.400	20.850	20.400	20.550	19.939	264,882
2022-09-22	20.600	20.650	20.400	20.550	19.939	367,942
2022-09-21	20.800	20.850	20.700	20.700	20.084	247,408
2022-09-20	20.850	20.950	20.700	20.850	20.230	278,512
2022-09-19	20.850	20.900	20.800	20.850	20.230	136,306
2022-09-16	21.000	21.000	20.800	20.900	20.279	286,587
2022-09-15	21.000	21.000	20.850	21.000	20.376	140,688
2022-09-14	20.850	21.050	20.750	21.000	20.376	226,743
2022-09-13	21.050	21.050	21.000	21.000	20.376	125,223
2022-09-12	20.950	21.100	20.900	21.000	20.376	237,016
2022-09-08	20.800	21.000	20.700	20.950	20.327	410,198
2022-09-07	21.050	21.050	20.800	20.800	20.181	562,943
2022-09-06	21.200	21.250	21.000	21.050	20.424	272,215
2022-09-05	21.200	21.200	21.150	21.150	20.521	176,826
2022-09-02	21.200	21.250	21.150	21.200	20.570	197,266
2022-09-01	21.200	21.200	21.050	21.150	20.521	420,724
2022-08-31	21.200	21.300	21.100	21.300	20.667	198,967
2022-08-30	21.150	21.350	21.150	21.200	20.570	352,497
2022-08-29	21.250	21.300	21.100	21.300	20.667	373,094
2022-08-26	21.400	21.450	21.350	21.450	20.812	215,347
2022-08-25	21.400	21.450	21.200	21.350	20.715	592,726
2022-08-24	21.250	21.350	21.250	21.300	20.667	508,223
2022-08-23	21.550	21.550	21.200	21.300	20.667	660,749
2022-08-22	21.400	21.650	21.400	21.600	20.958	291,673
2022-08-19	21.300	21.550	21.200	21.400	20.764	680,668
2022-08-18	21.550	21.550	21.200	21.300	20.667	980,149
2022-08-17	21.650	21.950	21.600	21.600	20.958	574,639
2022-08-16	21.800	21.800	21.650	21.650	21.006	1,016,360
2022-08-15	22.150	22.200	21.950	21.950	21.297	642,610
2022-08-12	22.000	22.200	21.800	22.150	21.491	1,087,175
2022-08-11	22.200	22.250	21.800	22.100	21.443	3,347,800
2022-08-10	22.200	22.750	22.000	22.600	21.928	1,356,129
2022-08-09	21.350	22.200	21.250	22.150	21.491	1,067,516

← NewerPage 17 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.