Central Reinsurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	25.600	25.750	25.400	25.750	25.750	846,000
2025-01-22	25.700	25.700	25.500	25.600	25.600	613,590
2025-01-21	25.550	25.650	25.500	25.550	25.550	430,011
2025-01-20	25.700	25.700	25.500	25.550	25.550	422,317
2025-01-17	25.500	25.600	25.450	25.600	25.600	315,353
2025-01-16	25.550	25.600	25.450	25.500	25.500	500,012
2025-01-15	25.450	25.550	25.300	25.350	25.350	894,217
2025-01-14	25.400	25.550	25.350	25.450	25.450	460,338
2025-01-13	25.650	25.700	25.200	25.450	25.450	1,805,150
2025-01-10	25.850	25.950	25.750	25.750	25.750	995,284
2025-01-09	26.100	26.200	25.950	25.950	25.950	846,002
2025-01-08	26.050	26.150	26.000	26.100	26.100	583,060
2025-01-07	26.050	26.150	26.050	26.050	26.050	501,276
2025-01-06	26.000	26.250	26.000	26.150	26.150	1,229,239
2025-01-03	25.900	25.950	25.850	25.950	25.950	277,000
2025-01-02	25.800	26.150	25.750	25.850	25.850	783,138
2024-12-31	25.750	25.850	25.750	25.850	25.850	450,012
2024-12-30	25.900	26.000	25.850	25.850	25.850	384,100
2024-12-27	25.750	25.950	25.750	25.900	25.900	580,884
2024-12-26	25.850	25.900	25.750	25.800	25.800	292,360
2024-12-25	25.900	25.900	25.700	25.750	25.750	370,268
2024-12-24	25.950	25.950	25.750	25.800	25.800	339,466
2024-12-23	25.700	25.900	25.700	25.750	25.750	364,372
2024-12-20	25.600	25.750	25.550	25.600	25.600	740,569
2024-12-19	25.800	25.800	25.550	25.650	25.650	1,606,100
2024-12-18	25.800	25.900	25.800	25.900	25.900	425,600
2024-12-17	25.800	25.900	25.800	25.900	25.900	500,243
2024-12-16	25.850	26.050	25.850	25.850	25.850	540,967
2024-12-13	25.950	25.950	25.800	25.850	25.850	616,850
2024-12-12	25.950	26.100	25.900	25.950	25.950	637,735
2024-12-11	26.100	26.200	25.900	25.900	25.900	1,033,357
2024-12-10	26.350	26.350	26.100	26.100	26.100	1,020,100
2024-12-09	26.350	26.400	26.200	26.350	26.350	701,062
2024-12-06	26.150	26.400	26.150	26.350	26.350	855,486
2024-12-05	26.100	26.200	26.050	26.100	26.100	1,262,180
2024-12-04	26.150	26.300	26.050	26.100	26.100	1,257,419
2024-12-03	26.050	26.150	25.950	26.050	26.050	1,372,596
2024-12-02	25.800	26.100	25.800	25.950	25.950	872,122
2024-11-29	25.600	25.950	25.500	25.800	25.800	931,000
2024-11-28	26.050	26.050	25.650	25.750	25.750	947,153
2024-11-27	26.200	26.350	25.850	25.900	25.900	1,636,260
2024-11-26	26.250	26.400	26.150	26.400	26.400	1,216,100
2024-11-25	25.900	26.400	25.800	26.400	26.400	2,655,508
2024-11-22	25.600	25.850	25.600	25.800	25.800	472,097
2024-11-21	25.650	25.700	25.500	25.600	25.600	583,150
2024-11-20	25.650	25.650	25.650	25.650	25.650	768,119
2024-11-19	25.650	25.850	25.400	25.800	25.800	1,478,600
2024-11-18	25.700	25.700	25.500	25.500	25.500	745,105
2024-11-15	25.350	25.700	25.250	25.700	25.700	1,504,411
2024-11-14	25.400	25.450	25.200	25.300	25.300	2,787,014
2024-11-13	25.500	25.500	25.350	25.500	25.500	2,520,154
2024-11-12	25.800	25.800	25.450	25.600	25.600	3,395,190
2024-11-11	25.650	25.800	25.550	25.800	25.800	2,580,100
2024-11-08	26.050	26.100	25.650	25.850	25.850	2,765,703
2024-11-07	26.000	26.100	25.550	26.000	26.000	5,076,803
2024-11-06	26.600	26.800	26.600	26.600	26.600	837,550
2024-11-05	26.950	26.950	26.550	26.600	26.600	1,415,300
2024-11-04	26.950	27.150	26.950	26.950	26.950	643,363
2024-11-01	26.600	27.100	26.500	27.050	27.050	1,913,400
2024-10-30	27.100	27.100	26.550	26.650	26.650	1,456,349

← NewerPage 8 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.