Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	22.300	22.400	22.250	22.250	20.980	437,071
2024-07-15	22.400	22.400	22.200	22.300	21.028	862,193
2024-07-12	22.300	22.450	22.250	22.400	21.122	624,388
2024-07-11	22.350	22.400	22.150	22.300	21.028	792,140
2024-07-10	22.400	22.600	22.350	22.450	21.169	474,974
2024-07-09	22.800	22.800	22.300	22.450	21.169	1,151,967
2024-07-08	22.800	23.000	22.750	22.750	21.452	764,712
2024-07-05	22.700	22.800	22.650	22.800	21.499	797,150
2024-07-04	22.850	22.850	22.600	22.700	21.405	1,130,490
2024-07-03	22.750	22.850	22.700	22.850	21.546	443,990
2024-07-02	22.900	22.900	22.700	22.700	21.405	448,230
2024-07-01	22.800	22.950	22.700	22.900	21.593	639,899
2024-06-28	22.900	22.900	22.650	22.800	21.499	662,212
2024-06-27	22.850	22.950	22.800	22.800	21.499	823,187
2024-06-26	22.700	22.900	22.700	22.900	21.593	1,197,236
2024-06-25	22.800	22.900	22.550	22.600	21.310	559,463
2024-06-24	22.600	22.850	22.600	22.750	21.452	1,215,850
2024-06-21	22.400	22.600	22.400	22.450	21.169	472,682
2024-06-20	22.600	22.600	22.400	22.500	21.216	513,633
2024-06-19	22.750	22.750	22.300	22.500	21.216	867,256
2024-06-18	22.600	22.800	22.600	22.650	21.358	919,267
2024-06-17	22.400	22.750	22.400	22.600	21.310	1,078,684
2024-06-14	22.250	22.350	22.250	22.350	21.075	403,131
2024-06-13	22.350	22.350	22.200	22.250	20.980	502,323
2024-06-12	22.750	22.750	22.350	22.350	21.075	610,741
2024-06-11	22.400	22.700	22.350	22.500	21.216	1,083,906
2024-06-07	22.300	22.500	22.250	22.350	21.075	698,669
2024-06-06	22.250	22.300	22.200	22.250	20.980	451,933
2024-06-05	22.100	22.200	22.100	22.200	20.933	376,930
2024-06-04	22.050	22.100	22.000	22.050	20.792	241,398
2024-06-03	22.050	22.100	22.000	22.050	20.792	291,449
2024-05-31	21.900	22.100	21.900	22.050	20.792	613,249
2024-05-30	22.250	22.250	21.900	21.900	20.650	604,794
2024-05-29	22.200	22.250	22.050	22.150	20.886	461,833
2024-05-28	22.100	22.250	22.050	22.200	20.933	260,733
2024-05-27	22.150	22.200	22.000	22.050	20.792	403,546
2024-05-24	22.150	22.150	21.900	22.000	20.745	319,095
2024-05-23	22.250	22.250	21.850	22.000	20.745	811,210
2024-05-22	22.400	22.450	22.250	22.250	20.980	638,870
2024-05-21	22.550	22.650	22.350	22.350	21.075	791,510
2024-05-20	22.450	22.650	22.400	22.500	21.216	1,101,778
2024-05-17	22.250	22.450	22.250	22.400	21.122	486,525
2024-05-16	22.350	22.400	22.150	22.200	20.933	533,840
2024-05-15	22.250	22.350	22.200	22.250	20.980	446,642
2024-05-14	22.400	22.400	22.250	22.250	20.980	674,259
2024-05-13	22.450	22.450	22.200	22.300	21.028	494,532
2024-05-10	22.100	22.350	22.100	22.300	21.028	829,784
2024-05-09	22.100	22.150	22.000	22.000	20.745	428,835
2024-05-08	22.100	22.100	21.950	22.050	20.792	341,910
2024-05-07	22.250	22.250	21.900	22.000	20.745	438,040
2024-05-06	22.050	22.250	21.950	22.100	20.839	629,400
2024-05-03	22.300	22.300	22.000	22.000	20.745	380,599
2024-05-02	22.000	22.300	22.000	22.100	20.839	920,225
2024-04-30	22.050	22.100	21.900	21.950	20.698	380,627
2024-04-29	22.000	22.100	21.900	22.050	20.792	688,098
2024-04-26	22.100	22.150	21.850	21.850	20.603	520,872
2024-04-25	21.850	22.200	21.800	22.100	20.839	772,654
2024-04-24	22.000	22.000	21.750	21.850	20.603	493,554
2024-04-23	21.800	21.900	21.650	21.800	20.556	417,100
2024-04-22	21.300	21.850	21.300	21.650	20.415	970,567

← NewerPage 10 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	1.0037 TWD
2025-07-24	1.0170 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.