Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	21.450	21.550	21.250	21.250	20.037	403,346
2022-07-26	21.350	21.450	21.250	21.400	20.179	512,680
2022-07-25	21.200	21.350	21.100	21.300	20.085	728,949
2022-07-22	21.900	22.000	21.800	22.000	20.745	809,931
2022-07-21	21.850	21.950	21.700	21.900	20.650	388,368
2022-07-20	21.750	22.000	21.700	21.800	20.556	724,440
2022-07-19	21.550	21.800	21.450	21.700	20.462	581,174
2022-07-18	21.850	21.850	21.400	21.550	20.320	692,288
2022-07-15	21.550	21.600	21.200	21.550	20.320	701,586
2022-07-14	21.450	21.600	21.400	21.550	20.320	230,356
2022-07-13	21.600	21.750	21.350	21.450	20.226	635,013
2022-07-12	21.800	21.850	21.300	21.350	20.132	582,013
2022-07-11	21.700	22.050	21.600	21.950	20.698	564,744
2022-07-08	21.800	21.850	21.550	21.600	20.367	441,859
2022-07-07	21.950	21.950	21.600	21.750	20.509	479,027
2022-07-06	22.150	22.300	21.700	21.750	20.509	472,648
2022-07-05	21.800	22.200	21.650	22.100	20.839	681,165
2022-07-04	21.700	21.750	21.350	21.400	20.179	457,025
2022-07-01	22.250	22.250	21.400	21.400	20.179	1,070,537
2022-06-30	22.450	22.500	22.100	22.100	20.839	962,674
2022-06-29	22.100	22.450	21.950	22.300	21.028	869,031
2022-06-28	22.300	22.400	22.000	22.050	20.792	644,974
2022-06-27	22.500	22.500	22.050	22.100	20.839	717,964
2022-06-24	22.000	22.200	21.900	22.150	20.886	966,680
2022-06-23	21.750	21.950	21.600	21.700	20.462	696,334
2022-06-22	22.000	22.000	21.400	21.400	20.179	724,108
2022-06-21	21.600	21.950	21.300	21.900	20.650	924,539
2022-06-20	22.000	22.150	21.150	21.150	19.943	977,709
2022-06-17	21.700	21.800	21.500	21.700	20.462	605,135
2022-06-16	22.100	22.100	21.700	21.700	20.462	677,196
2022-06-15	21.500	21.950	21.500	21.950	20.698	702,810
2022-06-14	21.750	21.750	21.200	21.500	20.273	1,457,125
2022-06-13	22.300	22.300	21.700	21.800	20.556	1,474,154
2022-06-10	22.400	22.600	22.350	22.450	21.169	560,793
2022-06-09	22.400	22.500	22.350	22.450	21.169	374,203
2022-06-08	22.300	22.450	22.250	22.300	21.028	475,203
2022-06-07	22.200	22.350	22.150	22.200	20.933	438,345
2022-06-06	22.450	22.450	22.200	22.200	20.933	451,112
2022-06-02	22.550	22.550	22.200	22.250	20.980	1,103,061
2022-06-01	22.700	22.700	22.500	22.500	21.216	592,643
2022-05-31	22.800	22.800	22.550	22.550	21.263	568,779
2022-05-30	22.750	22.850	22.650	22.750	21.452	650,492
2022-05-27	22.850	22.850	22.550	22.600	21.310	807,465
2022-05-26	22.700	23.050	22.600	22.600	21.310	832,853
2022-05-25	22.600	22.850	22.500	22.700	21.405	710,860
2022-05-24	22.800	22.900	22.500	22.500	21.216	839,978
2022-05-23	23.000	23.100	22.500	22.750	21.452	1,305,129
2022-05-20	23.050	23.100	22.800	22.800	21.499	625,359
2022-05-19	23.100	23.500	22.800	22.850	21.546	1,860,558
2022-05-18	22.950	23.300	22.950	23.100	21.782	1,335,682
2022-05-17	22.950	23.100	22.750	22.950	21.640	895,564
2022-05-16	23.000	23.000	22.500	22.700	21.405	1,454,613
2022-05-13	22.450	22.650	22.300	22.600	21.310	1,440,860
2022-05-12	22.850	23.100	22.350	22.350	21.075	2,707,564
2022-05-11	23.200	24.200	23.050	23.050	21.735	4,463,953
2022-05-10	22.700	23.050	22.500	23.050	21.735	2,272,391
2022-05-09	23.500	23.800	22.700	22.800	21.499	2,692,133
2022-05-06	23.700	24.200	23.350	23.400	22.065	3,186,965
2022-05-05	23.800	24.050	23.550	23.800	22.442	2,536,077
2022-05-04	24.200	24.300	23.300	23.450	22.112	3,968,476

← NewerPage 18 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.