Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.600	28.950	28.400	28.850	26.249	590,665
2022-05-13	27.850	28.450	27.850	28.350	25.794	473,578
2022-05-12	28.200	28.200	27.700	27.700	25.202	830,915
2022-05-11	28.500	28.500	28.000	28.250	25.703	527,546
2022-05-10	28.100	28.400	27.500	28.300	25.748	741,965
2022-05-09	29.150	29.200	27.900	28.150	25.612	2,656,774
2022-05-06	29.500	29.550	29.250	29.450	26.795	654,980
2022-05-05	29.700	29.750	29.500	29.650	26.976	753,886
2022-05-04	29.600	29.750	29.500	29.650	26.976	575,375
2022-05-03	30.050	30.050	29.500	29.550	26.886	972,562
2022-04-29	29.900	30.150	29.900	30.100	27.386	574,725
2022-04-28	30.050	30.100	29.700	29.950	27.249	586,647
2022-04-27	29.850	30.250	29.500	30.050	27.340	868,889
2022-04-26	29.950	30.300	29.950	30.150	27.431	497,288
2022-04-25	30.200	30.200	29.800	29.950	27.249	942,529
2022-04-22	30.400	30.550	30.100	30.400	27.659	660,063
2022-04-21	30.150	30.600	30.100	30.550	27.795	774,256
2022-04-20	30.250	30.250	29.950	30.100	27.386	547,534
2022-04-19	29.950	30.250	29.950	30.050	27.340	423,700
2022-04-18	30.150	30.150	29.700	29.950	27.249	1,023,693
2022-04-15	30.100	30.300	30.000	30.200	27.477	632,143
2022-04-14	30.700	30.700	30.150	30.250	27.522	974,081
2022-04-13	30.400	30.650	30.300	30.600	27.841	803,185
2022-04-12	30.700	30.850	30.300	30.300	27.568	1,427,398
2022-04-11	31.400	31.650	31.000	31.050	28.250	1,162,771
2022-04-08	31.200	31.500	31.200	31.400	28.569	1,187,289
2022-04-07	31.800	31.950	31.000	31.150	28.341	2,215,218
2022-04-06	31.350	31.950	31.350	31.800	28.933	1,861,683
2022-04-01	31.300	31.550	31.200	31.500	28.660	932,423
2022-03-31	31.400	31.800	31.350	31.550	28.705	1,448,523
2022-03-30	31.150	31.450	31.000	31.350	28.523	3,085,779
2022-03-29	30.550	30.950	30.550	30.900	28.114	1,781,509
2022-03-28	30.200	30.600	30.100	30.550	27.795	858,634
2022-03-25	30.700	30.800	30.300	30.350	27.613	1,138,881
2022-03-24	30.850	30.900	30.600	30.650	27.886	991,489
2022-03-23	30.500	31.000	30.500	30.900	28.114	2,130,748
2022-03-22	30.300	30.500	30.200	30.450	27.704	2,015,333
2022-03-21	30.650	30.650	30.000	30.200	27.477	1,634,202
2022-03-18	30.100	30.750	30.100	30.150	27.431	3,503,907
2022-03-17	29.550	29.950	29.400	29.900	27.204	1,504,253
2022-03-16	29.900	29.900	29.250	29.350	26.704	1,449,290
2022-03-15	29.900	30.250	29.700	29.750	27.068	3,942,696
2022-03-14	29.100	29.750	29.100	29.550	26.886	1,745,684
2022-03-11	29.050	29.150	28.950	29.000	26.385	284,665
2022-03-10	29.100	29.350	29.000	29.050	26.431	542,262
2022-03-09	28.650	28.950	28.650	28.850	26.249	544,698
2022-03-08	28.850	29.150	28.400	28.550	25.976	1,412,670
2022-03-07	29.600	30.000	29.050	29.150	26.522	4,247,627
2022-03-04	29.250	29.950	29.250	29.550	26.886	2,043,381
2022-03-03	29.200	29.800	29.200	29.350	26.704	1,264,801
2022-03-02	29.000	29.500	29.000	29.300	26.658	1,115,982
2022-03-01	28.750	29.300	28.750	29.200	26.567	1,313,153
2022-02-25	28.850	29.000	28.600	28.750	26.158	420,607
2022-02-24	29.000	29.200	28.500	28.750	26.158	1,064,929
2022-02-23	28.900	29.350	28.900	29.250	26.613	398,208
2022-02-22	29.200	29.350	28.800	29.000	26.385	699,349
2022-02-21	29.100	29.550	29.100	29.400	26.749	551,489
2022-02-18	28.950	29.250	28.950	29.200	26.567	502,828
2022-02-17	28.950	29.050	28.950	28.950	26.340	347,409
2022-02-16	28.950	29.100	28.800	28.950	26.340	359,698

← NewerPage 19 of 21 · 1,216 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.