Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	27.150	27.500	26.900	27.100	25.554	7,517,142
2023-01-12	27.450	27.750	27.100	27.100	25.554	7,612,772
2023-01-11	28.050	28.350	27.500	27.500	25.931	12,809,714
2023-01-10	29.500	29.500	27.700	27.750	26.167	18,471,357
2023-01-09	29.750	29.950	28.950	29.300	27.628	11,624,830
2023-01-06	31.000	31.350	29.600	29.700	28.005	21,148,092
2023-01-05	31.600	31.850	30.350	30.550	28.807	12,805,195
2023-01-04	31.800	32.300	30.250	31.600	29.797	23,077,925
2023-01-03	31.800	32.450	30.900	31.450	29.655	23,413,035
2022-12-30	33.200	33.950	32.850	33.250	31.353	8,016,181
2022-12-29	32.050	33.900	31.000	33.800	31.871	9,510,174
2022-12-28	33.900	34.500	32.100	32.100	30.268	8,105,062
2022-12-27	36.000	36.000	33.200	34.150	32.201	14,660,810
2022-12-26	34.000	36.850	34.000	36.850	34.747	16,524,170
2022-12-23	31.200	33.500	31.200	33.500	31.588	15,339,056
2022-12-22	31.100	31.100	29.900	30.900	29.137	7,454,751
2022-12-21	29.250	30.700	29.200	30.700	28.948	8,509,001
2022-12-20	30.150	30.150	27.950	28.550	26.921	12,949,316
2022-12-19	31.150	31.600	30.100	30.850	29.090	15,288,251
2022-12-16	28.900	31.600	28.350	31.100	29.325	94,845,441
2022-12-15	28.850	29.450	28.250	29.050	27.392	33,255,379
2022-12-14	28.500	30.450	27.850	29.150	27.487	99,133,044
2022-12-13	26.650	27.800	26.500	27.800	26.214	21,091,654
2022-12-12	24.050	25.300	24.050	25.300	23.856	15,283,043
2022-12-09	21.600	23.000	21.400	23.000	21.688	6,055,469
2022-12-08	21.350	21.650	21.200	21.250	20.037	671,480
2022-12-07	21.050	21.450	21.000	21.350	20.132	1,150,315
2022-12-06	21.300	21.300	21.000	21.050	19.849	451,686
2022-12-05	21.150	21.350	21.150	21.300	20.085	342,083
2022-12-02	21.000	21.250	21.000	21.150	19.943	336,203
2022-12-01	21.150	21.200	21.050	21.050	19.849	429,495
2022-11-30	21.000	21.100	20.950	21.050	19.849	423,526
2022-11-29	20.750	20.950	20.750	20.900	19.707	222,031
2022-11-28	20.750	20.900	20.750	20.850	19.660	223,024
2022-11-25	20.900	21.100	20.800	20.850	19.660	268,184
2022-11-24	21.000	21.000	20.900	20.950	19.755	306,690
2022-11-23	20.850	21.000	20.800	21.000	19.802	316,641
2022-11-22	20.700	20.850	20.650	20.850	19.660	212,711
2022-11-21	20.850	20.850	20.650	20.800	19.613	244,803
2022-11-18	20.750	20.900	20.700	20.700	19.519	226,189
2022-11-17	20.650	20.950	20.650	20.850	19.660	313,742
2022-11-16	20.700	20.900	20.650	20.650	19.472	344,931
2022-11-15	20.700	20.800	20.600	20.800	19.613	605,209
2022-11-14	20.650	20.800	20.550	20.750	19.566	480,323
2022-11-11	20.750	20.800	20.650	20.650	19.472	699,842
2022-11-10	20.650	20.700	20.500	20.600	19.425	246,271
2022-11-09	20.550	20.700	20.500	20.650	19.472	409,813
2022-11-08	20.600	20.700	20.550	20.550	19.377	312,541
2022-11-07	20.300	20.600	20.300	20.600	19.425	407,712
2022-11-04	20.250	20.350	20.200	20.300	19.142	173,626
2022-11-03	20.350	20.400	20.250	20.350	19.189	169,690
2022-11-02	20.200	20.450	20.200	20.350	19.189	267,276
2022-11-01	20.300	20.350	20.150	20.250	19.095	528,689
2022-10-31	20.350	20.350	20.200	20.200	19.047	127,380
2022-10-28	20.400	20.400	20.150	20.200	19.047	170,919
2022-10-27	20.150	20.400	20.150	20.400	19.236	329,161
2022-10-26	20.150	20.250	20.050	20.150	19.000	289,275
2022-10-25	20.300	20.300	20.000	20.100	18.953	366,131
2022-10-24	20.400	20.400	20.100	20.150	19.000	565,098
2022-10-21	20.050	20.100	19.850	20.050	18.906	558,178

← NewerPage 16 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.