Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	26.350	26.750	26.350	26.650	26.650	1,402,340
2025-04-30	26.300	26.500	26.250	26.250	26.250	1,209,499
2025-04-29	25.950	26.400	25.950	26.350	26.350	1,340,837
2025-04-28	25.900	25.950	25.800	25.850	25.850	590,005
2025-04-25	25.650	25.850	25.650	25.750	25.750	788,357
2025-04-24	25.650	25.700	25.550	25.550	25.550	696,243
2025-04-23	25.250	25.650	25.250	25.550	25.550	931,780
2025-04-22	25.300	25.350	25.150	25.150	25.150	838,801
2025-04-21	25.550	25.600	25.400	25.400	25.400	1,020,221
2025-04-18	25.450	25.500	25.300	25.450	25.450	465,484
2025-04-17	25.400	25.500	25.250	25.400	25.400	689,056
2025-04-16	25.450	25.600	25.400	25.500	25.500	909,102
2025-04-15	25.400	25.800	25.300	25.700	25.700	2,091,035
2025-04-14	25.700	25.800	25.200	25.400	25.400	2,934,500
2025-04-11	25.350	25.750	24.600	25.600	25.600	3,459,542
2025-04-10	26.200	26.550	26.000	26.100	26.100	5,239,600
2025-04-09	25.600	25.600	24.000	24.200	24.200	5,416,150
2025-04-08	24.950	25.500	24.900	25.450	25.450	5,256,796
2025-04-07	24.750	25.300	24.750	24.750	24.750	6,610,969
2025-04-02	27.350	27.500	27.300	27.450	27.450	914,673
2025-04-01	27.250	27.700	27.200	27.450	27.450	1,356,200
2025-03-31	27.400	27.500	27.050	27.150	27.150	2,299,112
2025-03-28	28.150	28.150	27.500	27.700	27.700	2,303,393
2025-03-27	28.350	28.350	28.050	28.150	28.150	1,045,718
2025-03-26	28.200	28.350	28.150	28.350	28.350	876,035
2025-03-25	28.550	28.600	28.100	28.150	28.150	1,619,668
2025-03-24	28.500	28.700	28.400	28.450	28.450	1,217,580
2025-03-21	28.350	28.500	28.300	28.450	28.450	783,393
2025-03-20	28.300	28.400	28.250	28.300	28.300	1,559,046
2025-03-19	28.300	28.400	28.200	28.300	28.300	1,983,135
2025-03-18	28.400	28.650	28.250	28.300	28.300	1,407,648
2025-03-17	28.450	28.500	28.250	28.300	28.300	1,523,951
2025-03-14	28.500	28.600	28.300	28.400	28.400	1,275,122
2025-03-13	28.950	29.000	28.450	28.500	28.500	3,311,988
2025-03-12	28.700	28.900	28.600	28.900	28.900	3,482,313
2025-03-11	28.400	28.750	28.150	28.600	28.600	5,057,272
2025-03-10	28.250	28.800	28.250	28.650	28.650	9,510,627
2025-03-07	27.400	27.550	27.350	27.500	27.500	1,068,040
2025-03-06	27.450	27.650	27.400	27.450	27.450	1,807,496
2025-03-05	27.100	27.450	27.100	27.450	27.450	1,293,728
2025-03-04	27.100	27.300	27.050	27.200	27.200	767,595
2025-03-03	27.000	27.250	26.950	27.250	27.250	987,241
2025-02-27	27.250	27.300	26.900	27.050	27.050	1,701,666
2025-02-26	27.300	27.300	27.100	27.300	27.300	1,106,660
2025-02-25	26.900	27.500	26.900	27.200	27.200	2,165,514
2025-02-24	26.850	27.000	26.750	26.900	26.900	1,104,099
2025-02-21	26.800	27.000	26.750	26.900	26.900	1,336,590
2025-02-20	26.400	26.750	26.400	26.750	26.750	1,446,661
2025-02-19	26.350	26.450	26.350	26.350	26.350	877,560
2025-02-18	26.200	26.400	26.200	26.300	26.300	635,229
2025-02-17	26.400	26.400	26.200	26.200	26.200	649,813
2025-02-14	26.250	26.250	26.150	26.200	26.200	364,098
2025-02-13	26.300	26.350	26.200	26.250	26.250	1,402,150
2025-02-12	26.100	26.300	26.100	26.200	26.200	1,093,082
2025-02-11	25.900	26.200	25.900	26.000	26.000	1,750,935
2025-02-10	25.600	25.850	25.550	25.750	25.750	634,441
2025-02-07	25.700	25.700	25.550	25.650	25.650	404,361
2025-02-06	25.600	25.700	25.600	25.700	25.700	412,117
2025-02-05	25.650	25.700	25.500	25.600	25.600	476,155
2025-02-04	25.800	25.850	25.400	25.400	25.400	1,351,654

← NewerPage 7 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.