Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	22.800	22.800	22.250	22.350	21.075	697,627
2023-10-19	22.900	22.950	22.650	22.750	21.452	350,935
2023-10-18	22.850	23.000	22.550	23.000	21.688	972,047
2023-10-17	23.050	23.100	22.850	22.850	21.546	333,911
2023-10-16	23.050	23.150	22.950	23.000	21.688	308,759
2023-10-13	23.050	23.150	23.000	23.050	21.735	296,359
2023-10-12	23.100	23.200	23.000	23.000	21.688	355,050
2023-10-11	23.150	23.450	23.000	23.100	21.782	203,034
2023-10-06	22.850	23.350	22.850	23.150	21.829	568,805
2023-10-05	22.800	22.950	22.800	22.850	21.546	279,600
2023-10-04	22.950	22.950	22.750	22.800	21.499	388,497
2023-10-03	23.050	23.100	22.950	23.000	21.688	419,120
2023-10-02	23.000	23.150	23.000	23.050	21.735	222,784
2023-09-28	23.000	23.150	23.000	23.000	21.688	123,801
2023-09-27	23.000	23.100	22.900	23.000	21.688	172,979
2023-09-26	23.250	23.250	23.000	23.000	21.688	158,814
2023-09-25	22.950	23.250	22.950	23.250	21.923	286,179
2023-09-22	23.000	23.000	22.700	22.950	21.640	581,074
2023-09-21	23.250	23.250	23.000	23.050	21.735	377,634
2023-09-20	23.650	23.650	23.250	23.250	21.923	337,794
2023-09-19	23.600	23.750	23.450	23.500	22.159	381,338
2023-09-18	23.500	23.750	23.450	23.650	22.301	468,214
2023-09-15	23.500	23.550	23.400	23.500	22.159	278,432
2023-09-14	23.500	23.550	23.350	23.500	22.159	255,841
2023-09-13	23.050	23.450	23.050	23.450	22.112	463,531
2023-09-12	23.200	23.200	23.000	23.100	21.782	235,576
2023-09-11	23.400	23.550	23.100	23.100	21.782	363,275
2023-09-08	23.200	23.450	23.100	23.300	21.970	327,104
2023-09-07	23.200	23.500	23.100	23.100	21.782	261,482
2023-09-06	23.350	23.500	23.200	23.200	21.876	346,093
2023-09-05	23.500	23.600	23.300	23.300	21.970	276,605
2023-09-04	23.550	23.550	23.350	23.550	22.206	353,322
2023-09-01	23.150	23.500	23.150	23.500	22.159	534,650
2023-08-31	23.250	23.300	23.100	23.150	21.829	583,632
2023-08-30	23.000	23.250	23.000	23.250	21.923	498,469
2023-08-29	22.850	23.000	22.850	22.950	21.640	270,041
2023-08-28	23.000	23.000	22.800	22.850	21.546	389,491
2023-08-25	22.950	23.150	22.900	22.950	21.640	366,187
2023-08-24	23.000	23.150	22.900	22.950	21.640	342,719
2023-08-23	23.150	23.150	22.950	22.950	21.640	643,509
2023-08-22	23.400	23.400	23.100	23.100	21.782	503,941
2023-08-21	23.450	23.550	23.300	23.400	22.065	575,227
2023-08-18	23.250	23.700	23.200	23.400	22.065	621,836
2023-08-17	23.200	23.400	22.850	23.300	21.970	516,681
2023-08-16	23.350	23.350	22.950	23.200	21.876	816,172
2023-08-15	23.450	23.600	23.250	23.400	22.065	369,169
2023-08-14	24.100	24.100	23.200	23.350	22.018	1,667,267
2023-08-11	24.200	24.300	24.050	24.100	22.725	535,239
2023-08-10	24.450	24.450	24.200	24.200	22.819	487,643
2023-08-09	24.150	24.650	24.150	24.400	23.008	951,581
2023-08-08	24.400	24.450	24.150	24.400	23.008	499,266
2023-08-07	24.300	24.450	24.150	24.350	22.961	1,052,109
2023-08-04	24.150	24.500	24.000	24.400	23.008	571,174
2023-08-02	24.350	24.500	24.150	24.150	22.772	735,078
2023-08-01	24.250	24.400	24.200	24.300	22.913	386,555
2023-07-31	24.300	24.550	24.200	24.200	22.819	931,509
2023-07-28	24.600	24.600	24.350	24.400	23.008	560,500
2023-07-27	24.400	24.650	24.400	24.500	23.102	674,759
2023-07-26	24.400	24.600	24.300	24.350	22.961	842,631
2023-07-25	24.550	24.600	24.300	24.450	23.055	1,439,397

← NewerPage 13 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.