Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	23.100	23.100	22.800	22.900	22.900	1,900,418
2025-07-25	23.300	23.400	23.150	23.150	23.150	724,190
2025-07-24	23.550	23.550	23.300	23.300	23.300	684,121
2025-07-23	23.200	23.600	23.150	23.450	23.450	1,787,585
2025-07-22	23.150	23.450	23.050	23.050	23.050	1,310,380
2025-07-21	23.100	23.300	23.100	23.150	23.150	462,080
2025-07-18	23.300	23.300	23.000	23.100	23.100	860,931
2025-07-17	22.950	23.200	22.950	23.100	23.100	1,024,602
2025-07-16	22.700	23.050	22.700	22.900	22.900	833,661
2025-07-15	22.650	22.900	22.650	22.850	22.850	957,173
2025-07-14	22.750	22.800	22.600	22.750	22.750	890,941
2025-07-11	22.300	22.700	22.300	22.600	22.600	1,434,021
2025-07-10	22.100	22.300	22.050	22.200	22.200	1,717,100
2025-07-09	22.250	22.350	21.950	22.100	22.100	1,925,350
2025-07-08	22.550	22.550	22.000	22.250	22.250	1,709,155
2025-07-07	22.350	22.500	21.950	22.500	22.500	1,676,480
2025-07-04	22.600	22.600	22.300	22.350	22.350	2,086,099
2025-07-03	22.700	22.700	22.550	22.600	22.600	1,797,861
2025-07-02	22.800	22.850	22.650	22.700	22.700	1,359,477
2025-07-01	22.900	22.900	22.700	22.800	22.800	1,834,020
2025-06-30	23.300	23.400	22.800	22.800	22.800	2,803,241
2025-06-27	23.400	23.450	23.250	23.300	23.300	6,627,023
2025-06-26	25.450	25.450	25.250	25.300	23.400	4,864,351
2025-06-25	25.550	25.550	25.250	25.350	23.446	2,738,459
2025-06-24	25.500	25.600	25.400	25.500	23.585	2,498,797
2025-06-23	25.500	25.500	25.200	25.350	23.446	2,349,128
2025-06-20	25.700	25.850	25.600	25.650	25.650	1,331,000
2025-06-19	25.850	25.900	25.650	25.650	25.650	1,384,062
2025-06-18	25.950	26.050	25.850	25.850	25.850	1,292,150
2025-06-17	25.750	26.050	25.700	26.000	26.000	2,090,360
2025-06-16	25.350	25.750	25.300	25.650	25.650	2,064,348
2025-06-13	25.050	25.500	25.050	25.350	25.350	1,386,048
2025-06-12	24.950	25.400	24.950	25.300	25.300	1,614,916
2025-06-11	25.050	25.050	24.750	24.950	24.950	2,243,166
2025-06-10	25.100	25.300	25.000	25.100	25.100	1,204,036
2025-06-09	25.200	25.200	25.050	25.100	25.100	652,161
2025-06-06	25.050	25.250	24.950	25.100	25.100	1,103,697
2025-06-05	24.900	25.200	24.900	25.050	25.050	1,046,096
2025-06-04	24.700	25.050	24.700	24.850	24.850	1,760,000
2025-06-03	24.600	24.750	24.550	24.600	24.600	1,351,020
2025-06-02	24.800	24.800	24.350	24.600	24.600	2,556,140
2025-05-29	25.150	25.250	24.900	24.900	24.900	2,072,297
2025-05-28	25.400	25.500	24.950	25.050	25.050	3,125,433
2025-05-27	25.600	25.700	25.300	25.350	25.350	2,322,505
2025-05-26	25.800	25.800	25.600	25.650	25.650	1,206,184
2025-05-23	25.700	25.900	25.700	25.800	25.800	734,051
2025-05-22	25.850	25.850	25.700	25.750	25.750	624,199
2025-05-21	25.700	25.900	25.650	25.850	25.850	1,011,316
2025-05-20	25.900	25.900	25.700	25.750	25.750	861,100
2025-05-19	25.950	26.000	25.750	25.800	25.800	1,250,487
2025-05-16	25.750	26.050	25.750	26.050	26.050	2,565,464
2025-05-15	25.800	25.850	25.650	25.750	25.750	1,473,463
2025-05-14	25.650	25.850	25.600	25.800	25.800	1,832,434
2025-05-13	25.850	25.850	25.550	25.600	25.600	3,228,220
2025-05-12	26.100	26.100	25.650	25.900	25.900	2,549,139
2025-05-09	25.750	26.100	25.700	26.100	26.100	1,274,716
2025-05-08	25.650	26.000	25.650	25.850	25.850	839,592
2025-05-07	25.750	26.050	25.700	25.700	25.700	856,598
2025-05-06	25.700	25.950	25.450	25.850	25.850	1,504,062
2025-05-05	26.650	26.650	25.000	25.750	25.750	4,408,916

← NewerPage 6 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.