Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	24.150	24.150	23.900	24.000	22.631	321,670
2024-01-12	24.000	24.100	23.950	24.000	22.631	281,912
2024-01-11	23.900	24.000	23.800	24.000	22.631	505,413
2024-01-10	24.200	24.200	23.800	23.900	22.536	641,127
2024-01-09	24.450	24.500	24.100	24.150	22.772	678,532
2024-01-08	24.600	24.700	24.400	24.400	23.008	466,460
2024-01-05	24.650	24.900	24.550	24.550	23.149	1,117,475
2024-01-04	24.550	24.650	24.450	24.450	23.055	431,509
2024-01-03	24.550	24.800	24.450	24.500	23.102	1,042,194
2024-01-02	24.350	24.600	24.350	24.450	23.055	512,071
2023-12-29	24.400	24.500	24.300	24.350	22.961	370,990
2023-12-28	24.350	24.450	24.300	24.450	23.055	295,469
2023-12-27	24.450	24.500	24.300	24.300	22.913	626,232
2023-12-26	24.350	24.500	24.250	24.450	23.055	576,271
2023-12-25	24.750	24.800	24.250	24.250	22.866	1,329,378
2023-12-22	24.900	24.900	24.650	24.750	23.338	656,640
2023-12-21	24.800	25.200	24.700	24.800	23.385	1,531,562
2023-12-20	25.000	25.150	24.750	24.850	23.432	1,251,596
2023-12-19	24.850	25.150	24.600	24.900	23.479	1,814,478
2023-12-18	24.800	25.250	24.800	24.850	23.432	1,371,856
2023-12-15	24.700	24.750	24.550	24.700	23.291	731,964
2023-12-14	24.550	24.750	24.500	24.700	23.291	908,149
2023-12-13	24.600	24.700	24.500	24.550	23.149	820,745
2023-12-12	24.850	24.950	24.550	24.550	23.149	1,403,392
2023-12-11	25.250	25.250	24.700	24.850	23.432	1,411,498
2023-12-08	25.100	25.200	24.750	24.950	23.526	1,233,628
2023-12-07	25.450	25.500	24.900	24.900	23.479	2,116,207
2023-12-06	25.500	25.800	25.200	25.300	23.856	1,736,995
2023-12-05	26.150	26.150	25.200	25.500	24.045	3,669,998
2023-12-04	26.200	26.400	25.750	26.000	24.516	8,330,227
2023-12-01	24.950	25.850	24.950	25.700	24.234	8,966,313
2023-11-30	25.000	25.000	24.600	24.700	23.291	2,493,326
2023-11-29	24.800	25.250	24.750	24.900	23.479	4,602,378
2023-11-28	26.300	26.300	24.300	24.750	23.338	15,884,238
2023-11-27	25.950	25.950	25.200	25.950	24.469	16,911,116
2023-11-24	23.650	23.650	23.400	23.600	22.253	314,575
2023-11-23	23.500	23.700	23.400	23.500	22.159	627,449
2023-11-22	23.250	23.550	23.250	23.500	22.159	830,239
2023-11-21	23.250	23.350	23.200	23.300	21.970	381,551
2023-11-20	23.150	23.350	23.050	23.150	21.829	331,629
2023-11-17	23.200	23.200	22.850	23.050	21.735	531,917
2023-11-16	23.000	23.150	22.900	23.100	21.782	374,191
2023-11-15	22.800	22.950	22.750	22.850	21.546	403,872
2023-11-14	22.950	22.950	22.550	22.650	21.358	610,970
2023-11-13	23.150	23.200	22.850	22.950	21.640	353,200
2023-11-10	23.200	23.400	23.150	23.150	21.829	325,985
2023-11-09	23.250	23.350	23.200	23.200	21.876	264,461
2023-11-08	23.400	23.400	23.200	23.250	21.923	188,257
2023-11-07	23.300	23.350	23.150	23.350	22.018	377,638
2023-11-06	23.300	23.300	23.050	23.200	21.876	335,231
2023-11-03	23.150	23.350	23.050	23.150	21.829	184,050
2023-11-02	23.150	23.300	23.050	23.150	21.829	233,116
2023-11-01	23.200	23.450	23.100	23.150	21.829	303,157
2023-10-31	23.200	23.250	22.950	22.950	21.640	301,553
2023-10-30	23.000	23.250	23.000	23.150	21.829	423,383
2023-10-27	22.650	23.200	22.650	23.000	21.688	625,398
2023-10-26	22.700	22.750	22.600	22.600	21.310	235,006
2023-10-25	22.750	23.050	22.750	22.800	21.499	278,723
2023-10-24	22.400	22.700	22.350	22.700	21.405	269,237
2023-10-23	22.100	22.500	22.100	22.350	21.075	355,863

← NewerPage 12 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.