Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	25.750	26.050	25.550	26.050	24.564	1,409,361
2023-04-25	26.600	26.700	25.800	25.800	24.328	2,169,477
2023-04-24	25.950	26.500	25.900	26.400	24.894	1,583,200
2023-04-21	26.450	26.550	25.900	25.900	24.422	2,797,322
2023-04-20	27.250	27.300	26.300	26.350	24.846	3,872,580
2023-04-19	27.000	27.300	26.800	27.100	25.554	3,912,427
2023-04-18	27.000	27.100	26.700	26.850	25.318	2,759,884
2023-04-17	26.550	27.050	26.550	26.850	25.318	4,374,378
2023-04-14	26.750	26.800	26.450	26.550	25.035	2,839,982
2023-04-13	26.300	26.750	26.200	26.600	25.082	3,326,630
2023-04-12	26.150	26.500	26.150	26.300	24.799	2,349,232
2023-04-11	26.150	26.300	26.100	26.150	24.658	1,107,889
2023-04-10	26.400	26.400	26.050	26.100	24.611	1,070,129
2023-04-07	26.450	26.550	26.250	26.300	24.799	1,136,505
2023-04-06	26.050	26.400	26.050	26.400	24.894	2,135,481
2023-03-31	26.050	26.150	25.950	26.000	24.516	1,016,169
2023-03-30	26.400	26.400	26.000	26.050	24.564	1,189,687
2023-03-29	26.000	26.700	25.950	26.150	24.658	2,901,193
2023-03-28	26.300	26.450	25.950	26.000	24.516	1,652,349
2023-03-27	26.150	26.450	26.050	26.300	24.799	2,017,898
2023-03-24	26.100	26.250	25.900	26.150	24.658	1,524,507
2023-03-23	26.100	26.250	25.900	26.000	24.516	1,622,688
2023-03-22	26.350	26.350	26.100	26.150	24.658	1,911,531
2023-03-21	26.100	26.300	26.000	26.250	24.752	1,913,011
2023-03-20	25.850	26.000	25.600	25.950	24.469	1,429,660
2023-03-17	25.600	25.800	25.450	25.650	24.186	1,711,744
2023-03-16	25.850	25.850	25.250	25.250	23.809	2,653,671
2023-03-15	25.950	26.150	25.750	26.000	24.516	2,183,195
2023-03-14	25.600	26.100	25.450	25.700	24.234	2,778,136
2023-03-13	25.200	25.850	25.200	25.700	24.234	2,780,097
2023-03-10	26.150	26.150	25.400	25.550	24.092	5,107,698
2023-03-09	26.300	26.350	25.950	26.200	24.705	4,670,127
2023-03-08	27.500	27.500	26.200	26.250	24.752	15,734,853
2023-03-07	28.150	28.150	27.650	27.800	26.214	4,925,370
2023-03-06	28.350	28.500	27.800	28.100	26.497	5,817,472
2023-03-03	28.150	28.500	27.950	28.200	26.591	8,028,995
2023-03-02	27.700	28.000	27.500	27.900	26.308	4,649,509
2023-03-01	27.750	28.050	27.500	27.600	26.025	6,152,603
2023-02-24	28.400	28.400	27.450	27.500	25.931	7,589,941
2023-02-23	27.850	28.300	27.800	28.250	26.638	7,903,795
2023-02-22	27.650	27.950	27.450	27.700	26.119	4,166,566
2023-02-21	28.000	28.150	27.650	27.700	26.119	4,225,947
2023-02-20	27.700	28.100	27.650	27.900	26.308	6,493,193
2023-02-17	27.400	27.700	27.350	27.500	25.931	2,896,668
2023-02-16	27.450	27.600	27.200	27.400	25.837	4,208,701
2023-02-15	27.850	28.000	27.350	27.400	25.837	7,648,092
2023-02-14	28.800	28.800	27.750	28.000	26.402	12,758,059
2023-02-13	28.450	28.800	27.850	28.150	26.544	24,685,581
2023-02-10	27.500	28.000	27.100	27.450	25.884	13,112,089
2023-02-09	27.500	27.850	27.200	27.250	25.695	11,155,551
2023-02-08	27.000	27.350	26.800	27.050	25.507	7,071,077
2023-02-07	27.600	27.800	26.700	26.900	25.365	14,557,560
2023-02-06	27.050	27.700	27.050	27.350	25.789	9,627,073
2023-02-03	27.600	27.700	27.000	27.050	25.507	9,471,320
2023-02-02	26.750	27.550	26.600	27.400	25.837	8,422,363
2023-02-01	27.050	27.500	26.450	26.700	25.176	14,788,782
2023-01-31	27.050	27.250	26.450	26.800	25.271	10,177,935
2023-01-30	27.150	27.400	26.600	26.600	25.082	6,965,673
2023-01-17	27.400	27.550	27.000	27.250	25.695	5,495,354
2023-01-16	27.250	27.650	26.650	27.550	25.978	7,618,424

← NewerPage 15 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.