Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.350	22.200	21.250	22.150	21.491	1,067,516
2022-08-08	21.500	21.500	21.100	21.350	20.715	443,695
2022-08-05	21.100	21.600	21.100	21.600	20.958	619,081
2022-08-04	21.100	21.250	20.950	21.150	20.521	414,424
2022-08-03	21.000	21.150	20.850	21.100	20.473	561,734
2022-08-02	21.300	21.300	21.100	21.150	20.521	720,579
2022-08-01	20.950	21.450	20.850	21.350	20.715	1,068,113
2022-07-29	21.000	21.000	20.850	20.950	20.327	1,026,579
2022-07-28	21.250	21.250	20.950	21.050	20.424	638,085
2022-07-27	21.000	21.200	20.950	21.200	20.570	530,391
2022-07-26	21.000	21.000	20.700	20.950	20.327	834,084
2022-07-25	21.100	21.100	20.700	21.000	20.376	1,379,143
2022-07-22	20.700	21.150	20.300	21.100	20.473	3,336,766
2022-07-21	21.600	21.600	20.250	20.800	20.181	6,562,637
2022-07-20	23.950	23.950	22.050	22.150	21.491	9,511,643
2022-07-19	24.750	24.950	24.500	24.500	23.771	1,216,293
2022-07-18	25.100	25.100	24.900	24.900	24.160	697,760
2022-07-15	25.150	25.200	25.000	25.100	24.354	196,895
2022-07-14	24.900	25.200	24.800	25.050	24.305	188,660
2022-07-13	24.900	24.950	24.800	24.950	24.208	230,123
2022-07-12	24.900	24.950	24.700	24.750	24.014	407,638
2022-07-11	25.100	25.200	25.100	25.150	24.402	110,320
2022-07-08	25.000	25.300	25.000	25.100	24.354	254,673
2022-07-07	25.250	25.350	24.750	25.000	24.257	562,158
2022-07-06	25.650	25.900	25.200	25.250	24.499	353,796
2022-07-05	25.700	25.950	25.500	25.700	24.936	330,890
2022-07-04	25.450	25.750	25.350	25.550	24.790	328,270
2022-07-01	25.750	25.800	25.350	25.450	24.693	620,611
2022-06-30	26.250	26.250	25.600	25.750	24.984	992,031
2022-06-29	26.300	26.350	26.200	26.350	25.566	230,634
2022-06-28	26.300	26.400	26.250	26.350	25.566	355,073
2022-06-27	26.550	26.800	26.200	26.350	25.566	823,716
2022-06-24	26.400	26.850	26.350	26.500	25.712	389,657
2022-06-23	26.550	26.600	26.050	26.150	25.372	449,160
2022-06-22	27.000	27.000	26.050	26.200	25.421	409,466
2022-06-21	26.600	27.050	26.500	27.000	26.197	567,228
2022-06-20	26.700	26.800	26.050	26.100	25.324	1,938,857
2022-06-17	27.000	27.050	26.500	26.700	25.906	1,542,039
2022-06-16	27.500	27.850	27.100	27.150	26.343	2,721,050
2022-06-15	28.900	29.050	28.700	28.900	26.294	1,511,516
2022-06-14	28.700	28.850	28.600	28.800	26.203	1,161,543
2022-06-13	28.800	28.900	28.650	28.700	26.112	1,479,137
2022-06-10	29.000	29.100	28.800	29.000	26.385	1,403,995
2022-06-09	29.100	29.250	29.000	29.100	26.476	449,935
2022-06-08	29.250	29.250	29.000	29.050	26.431	280,768
2022-06-07	29.100	29.250	29.000	29.100	26.476	519,076
2022-06-06	28.950	29.250	28.900	29.200	26.567	411,741
2022-06-02	28.700	28.850	28.650	28.850	26.249	282,505
2022-06-01	28.650	28.950	28.600	28.850	26.249	709,860
2022-05-31	29.000	29.000	28.750	28.800	26.203	431,031
2022-05-30	28.550	29.000	28.550	29.000	26.385	501,102
2022-05-27	28.450	28.600	28.250	28.400	25.839	259,209
2022-05-26	28.550	28.650	28.300	28.350	25.794	408,343
2022-05-25	28.500	28.550	28.300	28.450	25.885	445,344
2022-05-24	28.600	28.800	28.500	28.500	25.930	362,913
2022-05-23	29.000	29.000	28.550	28.600	26.021	677,900
2022-05-20	29.200	29.200	28.800	29.050	26.431	199,124
2022-05-19	28.900	29.100	28.500	29.100	26.476	397,521
2022-05-18	29.100	29.300	29.000	29.300	26.658	415,095
2022-05-17	28.950	29.150	28.900	29.000	26.385	479,458

← NewerPage 18 of 21 · 1,221 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.