Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.550	24.850	24.550	24.800	24.800	1,072,661
2025-10-21	24.550	24.650	24.300	24.600	24.600	987,070
2025-10-20	24.600	24.700	24.350	24.550	24.550	1,093,084
2025-10-17	24.150	24.600	24.000	24.550	24.550	2,343,956
2025-10-16	24.100	24.250	24.000	24.050	24.050	670,000
2025-10-15	23.750	23.900	23.750	23.900	23.900	2,057,474
2025-10-14	23.750	23.950	23.650	23.700	23.700	1,137,996
2025-10-13	23.700	23.750	23.350	23.750	23.750	1,232,194
2025-10-09	23.900	24.050	23.750	23.800	23.800	1,658,100
2025-10-08	23.900	24.050	23.800	23.950	23.950	900,158
2025-10-07	24.150	24.150	23.800	23.900	23.900	1,611,301
2025-10-03	24.050	24.200	24.050	24.150	24.150	702,694
2025-10-02	24.100	24.250	24.100	24.150	24.150	543,150
2025-10-01	24.200	24.300	24.100	24.200	24.200	559,778
2025-09-30	24.050	24.100	23.900	24.050	24.050	425,139
2025-09-29	24.000	24.000	24.000	24.000	24.000	0
2025-09-26	24.150	24.350	23.900	24.000	24.000	729,245
2025-09-25	24.000	24.300	24.000	24.200	24.200	1,106,720
2025-09-24	23.900	24.000	23.850	23.950	23.950	602,270
2025-09-23	23.750	23.950	23.700	23.900	23.900	741,000
2025-09-22	23.950	23.950	23.750	23.900	23.900	798,453
2025-09-19	23.700	24.000	23.600	23.900	23.900	1,039,100
2025-09-18	23.800	23.800	23.650	23.700	23.700	492,151
2025-09-17	23.700	23.800	23.700	23.700	23.700	483,311
2025-09-16	23.850	23.900	23.700	23.750	23.750	583,050
2025-09-15	23.900	24.000	23.800	23.850	23.850	389,330
2025-09-12	24.100	24.100	23.850	23.900	23.900	773,548
2025-09-11	24.000	24.300	24.000	24.050	24.050	2,000,815
2025-09-10	23.900	24.050	23.900	23.950	23.950	886,000
2025-09-09	23.750	24.050	23.750	24.050	24.050	1,147,696
2025-09-08	23.800	23.800	23.650	23.750	23.750	456,000
2025-09-05	23.800	23.800	23.650	23.800	23.800	512,284
2025-09-04	23.600	23.900	23.600	23.800	23.800	703,210
2025-09-03	23.650	23.700	23.550	23.600	23.600	341,016
2025-09-02	23.400	23.800	23.400	23.600	23.600	879,086
2025-09-01	23.500	23.500	23.300	23.350	23.350	610,000
2025-08-29	23.250	23.550	23.250	23.550	23.550	549,000
2025-08-28	23.100	23.400	23.050	23.250	23.250	580,000
2025-08-27	23.050	23.250	23.050	23.150	23.150	482,060
2025-08-26	23.500	23.500	23.050	23.050	23.050	1,304,110
2025-08-25	23.450	23.800	23.450	23.500	23.500	657,593
2025-08-22	23.550	23.600	23.300	23.550	23.550	1,456,170
2025-08-21	23.850	23.950	23.550	23.600	23.600	1,528,050
2025-08-20	23.800	23.950	23.600	23.850	23.850	870,060
2025-08-19	23.900	23.900	23.550	23.750	23.750	867,569
2025-08-18	24.100	24.150	23.850	23.900	23.900	841,690
2025-08-15	24.300	24.350	23.950	24.250	24.250	1,129,346
2025-08-14	23.950	24.400	23.950	24.300	24.300	1,700,480
2025-08-13	23.900	24.100	23.850	24.000	24.000	1,107,526
2025-08-12	23.950	24.200	23.900	23.900	23.900	1,209,254
2025-08-11	24.000	24.100	23.850	24.000	24.000	1,003,141
2025-08-08	23.650	24.150	23.650	24.100	24.100	1,321,191
2025-08-07	23.800	23.900	23.600	23.700	23.700	857,050
2025-08-06	23.400	23.850	23.400	23.800	23.800	1,827,137
2025-08-05	23.500	23.600	23.400	23.450	23.450	729,129
2025-08-04	23.000	23.600	23.000	23.550	23.550	1,211,972
2025-08-01	22.950	23.350	22.950	23.250	23.250	829,626
2025-07-31	23.100	23.200	22.950	23.150	23.150	792,309
2025-07-30	22.850	23.250	22.850	23.150	23.150	1,188,100
2025-07-29	22.900	22.950	22.650	22.800	22.800	938,572

← NewerPage 5 of 21 · 1,219 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.