Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	28.750	29.000	28.750	28.850	26.249	223,651
2022-02-14	28.950	28.950	28.700	28.900	26.294	450,581
2022-02-11	29.000	29.100	28.950	29.050	26.431	204,068
2022-02-10	29.100	29.150	28.900	29.100	26.476	240,141
2022-02-09	29.000	29.200	28.950	29.100	26.476	259,919
2022-02-08	29.000	29.100	28.800	29.000	26.385	446,271
2022-02-07	28.300	28.900	28.300	28.900	26.294	528,312
2022-01-26	28.200	28.350	28.150	28.250	25.703	379,861
2022-01-25	28.650	28.650	28.150	28.200	25.657	748,251
2022-01-24	28.500	28.700	28.150	28.650	26.067	638,147
2022-01-21	29.050	29.100	28.600	28.650	26.067	1,048,383
2022-01-20	29.050	29.200	29.000	29.100	26.476	262,867
2022-01-19	29.200	29.400	29.050	29.050	26.431	547,429
2022-01-18	29.200	29.400	29.150	29.200	26.567	322,714
2022-01-17	29.200	29.450	29.150	29.150	26.522	726,711
2022-01-14	29.850	29.900	29.150	29.200	26.567	1,075,019
2022-01-13	29.650	29.950	29.650	29.850	27.158	1,266,772
2022-01-12	29.300	29.850	29.300	29.650	26.976	1,301,329
2022-01-11	29.150	29.500	29.150	29.300	26.658	892,496
2022-01-10	29.200	29.450	29.150	29.150	26.522	474,202
2022-01-07	29.700	29.750	29.250	29.300	26.658	869,044
2022-01-06	29.300	29.950	29.300	29.450	26.795	619,644
2022-01-05	29.500	29.800	29.400	29.400	26.749	561,807
2022-01-04	30.000	30.000	29.300	29.800	27.113	1,245,757
2022-01-03	30.400	31.450	29.800	30.000	27.295	3,030,402
2021-12-30	28.900	29.750	28.900	29.650	26.976	2,360,204
2021-12-29	28.650	28.900	28.550	28.800	26.203	364,465
2021-12-28	28.550	28.750	28.500	28.550	25.976	409,258
2021-12-27	28.300	28.600	28.300	28.550	25.976	182,853
2021-12-24	28.250	28.400	28.250	28.250	25.703	262,918
2021-12-23	28.350	28.350	28.200	28.250	25.703	259,723
2021-12-22	28.300	28.300	28.100	28.200	25.657	305,433
2021-12-21	28.200	28.300	28.050	28.200	25.657	369,550
2021-12-20	28.350	28.400	28.150	28.250	25.703	323,624
2021-12-17	28.250	28.400	28.250	28.350	25.794	254,729
2021-12-16	28.300	28.350	28.200	28.250	25.703	452,300
2021-12-15	28.250	28.300	28.150	28.250	25.703	244,264
2021-12-14	28.450	28.450	28.100	28.250	25.703	516,427
2021-12-13	28.750	28.800	28.450	28.500	25.930	564,950
2021-12-10	28.850	28.900	28.700	28.700	26.112	256,362
2021-12-09	28.950	29.150	28.750	28.850	26.249	342,175
2021-12-08	28.950	29.200	28.900	28.950	26.340	615,555
2021-12-07	28.900	29.100	28.900	29.000	26.385	448,529
2021-12-06	28.800	29.300	28.700	29.100	26.476	806,131
2021-12-03	28.500	29.050	28.500	28.800	26.203	620,590
2021-12-02	28.150	28.550	28.050	28.500	25.930	474,373
2021-12-01	28.150	28.350	28.100	28.350	25.794	235,268
2021-11-30	28.200	28.450	28.150	28.250	25.703	304,089
2021-11-29	27.850	28.300	27.750	28.100	25.566	895,739
2021-11-26	28.750	29.000	28.250	28.350	25.794	852,527
2021-11-25	28.900	28.950	28.700	28.900	26.294	624,728
2021-11-24	28.650	29.100	28.650	28.800	26.203	446,695
2021-11-23	28.900	29.200	28.700	28.750	26.158	478,222
2021-11-22	28.950	29.200	28.850	29.000	26.385	408,147
2021-11-19	29.450	29.550	29.000	29.000	26.385	806,899
2021-11-18	29.100	29.650	29.100	29.400	26.749	1,012,236
2021-11-17	28.750	29.350	28.750	29.250	26.613	1,104,341
2021-11-16	28.600	28.800	28.550	28.800	26.203	744,228
2021-11-15	29.700	29.700	28.650	28.800	26.203	1,261,064
2021-11-12	28.800	29.300	28.800	29.200	26.567	1,094,641

← NewerPage 20 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.