Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	25.450	25.450	25.150	25.250	23.809	1,634,589
2023-07-21	25.400	25.550	25.250	25.300	23.856	1,065,806
2023-07-20	25.300	25.500	25.150	25.400	23.951	1,367,556
2023-07-19	24.900	25.500	24.900	25.150	23.715	1,450,797
2023-07-18	25.200	25.250	24.800	24.900	23.479	1,283,401
2023-07-17	25.000	25.250	24.800	25.200	23.762	1,233,059
2023-07-14	24.500	25.050	24.450	24.950	23.526	1,116,743
2023-07-13	24.900	25.000	24.550	24.550	23.149	1,773,114
2023-07-12	25.500	25.500	24.800	24.900	23.479	2,548,318
2023-07-11	25.650	25.700	25.400	25.450	23.998	1,030,326
2023-07-10	25.600	25.650	25.400	25.500	24.045	686,646
2023-07-07	25.700	25.700	25.400	25.450	23.998	1,565,136
2023-07-06	26.200	26.250	25.700	25.700	24.234	1,809,182
2023-07-05	26.300	26.400	26.100	26.100	24.611	927,546
2023-07-04	26.600	26.600	26.200	26.250	24.752	1,204,953
2023-07-03	26.350	26.450	26.100	26.400	24.894	1,742,876
2023-06-30	26.550	26.800	26.250	26.250	24.752	2,566,719
2023-06-29	26.200	26.500	26.100	26.450	24.941	3,496,625
2023-06-28	25.900	26.100	25.850	26.100	24.611	956,808
2023-06-27	25.650	26.300	25.650	25.800	24.328	2,325,276
2023-06-26	25.750	25.800	25.650	25.650	24.186	855,019
2023-06-21	25.750	25.850	25.600	25.750	24.281	1,089,049
2023-06-20	26.000	26.000	25.750	25.750	24.281	859,364
2023-06-19	25.950	26.050	25.950	26.000	24.516	590,564
2023-06-16	25.850	26.200	25.800	25.950	24.469	1,595,480
2023-06-15	26.050	26.050	25.750	25.850	24.375	1,313,566
2023-06-14	25.850	26.000	25.800	25.900	24.422	1,100,164
2023-06-13	25.950	25.950	25.800	25.950	24.469	1,229,456
2023-06-12	26.150	26.150	25.850	25.950	24.469	1,129,722
2023-06-09	26.250	26.400	26.050	26.200	24.705	1,157,417
2023-06-08	26.300	26.450	26.000	26.050	24.564	1,244,241
2023-06-07	26.200	26.350	26.200	26.350	24.846	874,347
2023-06-06	26.150	26.350	26.150	26.150	24.658	1,054,760
2023-06-05	25.900	26.200	25.900	26.100	24.611	1,134,918
2023-06-02	25.800	26.000	25.750	25.900	24.422	885,964
2023-06-01	25.800	25.900	25.700	25.750	24.281	946,390
2023-05-31	25.750	25.900	25.750	25.850	24.375	559,782
2023-05-30	26.000	26.000	25.700	25.700	24.234	913,394
2023-05-29	25.900	26.050	25.850	25.950	24.469	695,204
2023-05-26	26.250	26.250	25.800	25.800	24.328	1,740,054
2023-05-25	26.500	26.500	26.200	26.200	24.705	903,487
2023-05-24	26.400	26.600	26.300	26.550	25.035	864,084
2023-05-23	26.150	26.550	26.100	26.450	24.941	1,530,502
2023-05-22	26.000	26.300	26.000	26.150	24.658	1,077,750
2023-05-19	26.150	26.350	25.900	25.950	24.469	1,456,626
2023-05-18	26.250	26.250	25.950	26.150	24.658	962,185
2023-05-17	25.850	26.250	25.800	26.150	24.658	1,243,547
2023-05-16	25.650	25.900	25.650	25.800	24.328	808,250
2023-05-15	25.650	25.700	25.300	25.600	24.139	1,070,826
2023-05-12	25.700	25.750	25.300	25.650	24.186	1,950,655
2023-05-11	27.150	27.150	25.650	25.750	24.281	5,672,021
2023-05-10	27.050	27.350	26.850	27.100	25.554	1,965,415
2023-05-09	27.300	27.350	26.750	26.850	25.318	2,248,304
2023-05-08	27.600	27.750	27.300	27.300	25.742	2,682,835
2023-05-05	27.750	27.850	27.050	27.350	25.789	5,228,103
2023-05-04	27.200	27.800	27.100	27.700	26.119	6,678,650
2023-05-03	27.150	27.600	27.000	27.100	25.554	3,380,553
2023-05-02	27.700	28.000	26.900	27.100	25.554	7,833,931
2023-04-28	26.600	27.400	26.600	27.350	25.789	9,426,425
2023-04-27	26.100	26.300	25.900	26.200	24.705	791,944

← NewerPage 14 of 21 · 1,211 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.