Cenra Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 21.300 | 21.850 | 21.300 | 21.650 | 20.415 | 970,567 |
| 2024-04-19 | 21.700 | 21.700 | 21.200 | 21.300 | 20.085 | 1,054,662 |
| 2024-04-18 | 21.800 | 21.800 | 21.450 | 21.700 | 20.462 | 617,287 |
| 2024-04-17 | 21.450 | 21.900 | 21.400 | 21.750 | 20.509 | 1,074,381 |
| 2024-04-16 | 21.950 | 21.950 | 21.350 | 21.450 | 20.226 | 1,814,904 |
| 2024-04-15 | 22.500 | 22.550 | 22.100 | 22.150 | 20.886 | 1,830,496 |
| 2024-04-12 | 22.900 | 22.900 | 22.550 | 22.650 | 21.358 | 1,348,375 |
| 2024-04-11 | 23.050 | 23.150 | 22.900 | 22.950 | 21.640 | 415,524 |
| 2024-04-10 | 23.100 | 23.150 | 22.900 | 23.050 | 21.735 | 778,093 |
| 2024-04-09 | 22.850 | 23.050 | 22.850 | 22.950 | 21.640 | 675,868 |
| 2024-04-08 | 22.650 | 22.850 | 22.650 | 22.800 | 21.499 | 531,288 |
| 2024-04-03 | 22.800 | 22.800 | 22.650 | 22.750 | 21.452 | 243,424 |
| 2024-04-02 | 22.850 | 22.950 | 22.750 | 22.800 | 21.499 | 287,859 |
| 2024-04-01 | 22.800 | 23.000 | 22.700 | 22.850 | 21.546 | 537,291 |
| 2024-03-29 | 22.850 | 22.850 | 22.650 | 22.700 | 21.405 | 485,238 |
| 2024-03-28 | 22.750 | 22.900 | 22.700 | 22.800 | 21.499 | 646,640 |
| 2024-03-27 | 22.450 | 22.750 | 22.400 | 22.750 | 21.452 | 484,966 |
| 2024-03-26 | 22.650 | 22.700 | 22.400 | 22.450 | 21.169 | 594,532 |
| 2024-03-25 | 22.650 | 22.800 | 22.550 | 22.600 | 21.310 | 891,999 |
| 2024-03-22 | 22.700 | 22.700 | 22.450 | 22.650 | 21.358 | 858,645 |
| 2024-03-21 | 22.750 | 22.750 | 22.550 | 22.600 | 21.310 | 985,565 |
| 2024-03-20 | 22.800 | 22.800 | 22.550 | 22.600 | 21.310 | 924,753 |
| 2024-03-19 | 22.700 | 22.800 | 22.650 | 22.750 | 21.452 | 396,357 |
| 2024-03-18 | 22.700 | 22.700 | 22.550 | 22.650 | 21.358 | 602,365 |
| 2024-03-15 | 22.800 | 22.850 | 22.650 | 22.700 | 21.405 | 643,674 |
| 2024-03-14 | 22.850 | 23.050 | 22.800 | 22.800 | 21.499 | 546,911 |
| 2024-03-13 | 23.300 | 23.300 | 22.750 | 22.850 | 21.546 | 1,404,115 |
| 2024-03-12 | 23.400 | 23.450 | 23.250 | 23.300 | 21.970 | 476,621 |
| 2024-03-11 | 23.400 | 23.500 | 23.250 | 23.350 | 22.018 | 518,983 |
| 2024-03-08 | 23.500 | 23.650 | 23.200 | 23.200 | 21.876 | 807,554 |
| 2024-03-07 | 23.600 | 23.600 | 23.350 | 23.500 | 22.159 | 595,065 |
| 2024-03-06 | 23.800 | 23.800 | 23.550 | 23.600 | 22.253 | 425,437 |
| 2024-03-05 | 23.800 | 23.900 | 23.600 | 23.600 | 22.253 | 379,184 |
| 2024-03-04 | 23.900 | 23.900 | 23.700 | 23.750 | 22.395 | 498,638 |
| 2024-03-01 | 24.200 | 24.250 | 23.850 | 23.900 | 22.536 | 525,704 |
| 2024-02-29 | 24.300 | 24.400 | 24.150 | 24.250 | 22.866 | 446,583 |
| 2024-02-27 | 24.500 | 24.600 | 24.250 | 24.350 | 22.961 | 495,775 |
| 2024-02-26 | 24.400 | 24.600 | 24.350 | 24.450 | 23.055 | 788,596 |
| 2024-02-23 | 24.400 | 24.450 | 24.150 | 24.300 | 22.913 | 652,446 |
| 2024-02-22 | 24.400 | 24.500 | 24.300 | 24.300 | 22.913 | 659,336 |
| 2024-02-21 | 24.400 | 24.400 | 24.250 | 24.400 | 23.008 | 404,243 |
| 2024-02-20 | 24.450 | 24.450 | 24.150 | 24.400 | 23.008 | 732,858 |
| 2024-02-19 | 23.950 | 24.350 | 23.950 | 24.350 | 22.961 | 1,073,742 |
| 2024-02-16 | 23.350 | 24.000 | 23.300 | 23.950 | 22.583 | 1,174,114 |
| 2024-02-15 | 23.400 | 23.550 | 23.250 | 23.300 | 21.970 | 430,450 |
| 2024-02-05 | 23.250 | 23.400 | 23.200 | 23.250 | 21.923 | 335,848 |
| 2024-02-02 | 23.450 | 23.600 | 23.350 | 23.400 | 22.065 | 241,715 |
| 2024-02-01 | 23.400 | 23.500 | 23.250 | 23.500 | 22.159 | 316,672 |
| 2024-01-31 | 23.300 | 23.400 | 23.250 | 23.350 | 22.018 | 169,403 |
| 2024-01-30 | 23.550 | 23.550 | 23.250 | 23.300 | 21.970 | 276,807 |
| 2024-01-29 | 23.500 | 23.650 | 23.450 | 23.550 | 22.206 | 322,547 |
| 2024-01-26 | 23.350 | 23.500 | 23.300 | 23.450 | 22.112 | 375,447 |
| 2024-01-25 | 23.400 | 23.400 | 23.300 | 23.300 | 21.970 | 245,639 |
| 2024-01-24 | 23.400 | 23.550 | 23.350 | 23.400 | 22.065 | 301,597 |
| 2024-01-23 | 23.300 | 23.500 | 23.300 | 23.400 | 22.065 | 313,426 |
| 2024-01-22 | 23.200 | 23.400 | 23.200 | 23.200 | 21.876 | 550,304 |
| 2024-01-19 | 23.150 | 23.250 | 23.100 | 23.150 | 21.829 | 257,163 |
| 2024-01-18 | 23.150 | 23.300 | 23.000 | 23.150 | 21.829 | 453,551 |
| 2024-01-17 | 23.450 | 23.500 | 23.050 | 23.150 | 21.829 | 972,271 |
| 2024-01-16 | 23.900 | 23.900 | 23.450 | 23.450 | 22.112 | 860,475 |
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.