Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	24.400	24.850	23.850	23.950	22.583	2,834,038
2022-04-29	24.700	25.100	24.250	24.300	22.913	4,209,750
2022-04-28	24.350	25.400	24.300	24.750	23.338	6,897,899
2022-04-27	24.100	25.750	23.600	25.100	23.668	14,041,994
2022-04-26	27.000	27.000	24.200	24.300	22.913	13,958,645
2022-04-25	28.150	28.800	26.250	26.400	24.894	26,732,546
2022-04-22	28.050	29.150	27.750	28.150	26.544	69,999,981
2022-04-21	25.600	27.750	25.100	27.750	26.167	29,198,199
2022-04-20	24.450	26.000	24.100	25.250	23.809	13,042,630
2022-04-19	25.100	25.250	23.500	24.450	23.055	12,464,241
2022-04-18	23.150	25.000	23.150	25.000	23.573	20,229,992
2022-04-15	22.700	22.900	22.500	22.750	21.452	1,252,619
2022-04-14	22.200	22.700	22.150	22.600	21.310	919,948
2022-04-13	22.100	22.300	22.100	22.100	20.839	70,037
2022-04-12	22.250	22.250	22.050	22.100	20.839	273,626
2022-04-11	22.400	22.450	22.200	22.300	21.028	339,568
2022-04-08	22.250	22.400	22.250	22.350	21.075	286,990
2022-04-07	22.250	22.350	22.150	22.250	20.980	262,013
2022-04-06	22.150	22.350	22.150	22.350	21.075	308,494
2022-04-01	22.150	22.250	22.100	22.250	20.980	147,510
2022-03-31	22.200	22.300	22.150	22.200	20.933	137,464
2022-03-30	22.300	22.300	22.150	22.250	20.980	214,310
2022-03-29	22.200	22.250	22.100	22.250	20.980	165,114
2022-03-28	22.150	22.300	22.100	22.200	20.933	158,973
2022-03-25	22.150	22.200	22.100	22.200	20.933	151,355
2022-03-24	22.150	22.200	22.050	22.200	20.933	265,000
2022-03-23	22.200	22.300	22.100	22.200	20.933	292,932
2022-03-22	22.300	22.300	22.100	22.200	20.933	131,023
2022-03-21	22.300	22.300	22.100	22.200	20.933	198,615
2022-03-18	22.100	22.200	22.000	22.200	20.933	62,383
2022-03-17	21.950	22.300	21.950	22.200	20.933	361,113
2022-03-16	22.000	22.000	21.750	21.900	20.650	231,888
2022-03-15	21.900	21.950	21.800	21.800	20.556	227,698
2022-03-14	21.750	21.900	21.700	21.900	20.650	147,695
2022-03-11	21.800	21.800	21.650	21.750	20.509	190,402
2022-03-10	21.800	22.000	21.800	21.800	20.556	354,984
2022-03-09	21.800	22.000	21.650	21.800	20.556	205,756
2022-03-08	21.850	21.850	21.650	21.750	20.509	342,014
2022-03-07	22.100	22.150	21.750	21.850	20.603	414,692
2022-03-04	22.100	22.250	22.050	22.150	20.886	115,739
2022-03-03	22.200	22.300	22.150	22.250	20.980	194,391
2022-03-02	22.100	22.200	22.000	22.200	20.933	161,703
2022-03-01	22.100	22.200	22.000	22.100	20.839	224,672
2022-02-25	22.050	22.150	21.950	22.050	20.792	194,525
2022-02-24	22.250	22.450	22.000	22.050	20.792	330,787
2022-02-23	22.400	22.400	22.300	22.400	21.122	146,273
2022-02-22	22.350	22.450	22.050	22.450	21.169	355,239
2022-02-21	22.300	22.450	22.300	22.450	21.169	130,056
2022-02-18	22.250	22.400	22.250	22.350	21.075	103,304
2022-02-17	22.250	22.450	22.250	22.450	21.169	283,161
2022-02-16	22.450	22.450	22.200	22.400	21.122	144,255
2022-02-15	22.300	22.350	22.250	22.250	20.980	157,883
2022-02-14	22.200	22.400	22.200	22.300	21.028	326,541
2022-02-11	22.500	22.500	22.300	22.450	21.169	199,011
2022-02-10	22.450	22.600	22.450	22.600	21.310	317,069
2022-02-09	22.500	22.500	22.300	22.450	21.169	318,842
2022-02-08	22.300	22.500	22.200	22.500	21.216	254,763
2022-02-07	21.750	22.150	21.750	22.150	20.886	306,748
2022-01-26	21.800	21.950	21.700	21.750	20.509	323,651
2022-01-25	22.150	22.200	21.800	21.850	20.603	411,139

← NewerPage 19 of 21 · 1,212 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.