Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.200	34.200	33.850	33.900	32.918	65,780
2025-07-24	34.300	34.550	34.000	34.150	33.161	116,167
2025-07-23	34.800	35.150	34.750	35.150	33.144	162,444
2025-07-22	35.400	35.400	34.400	34.700	32.720	340,735
2025-07-21	35.500	35.750	35.250	35.400	33.380	85,120
2025-07-18	35.200	35.450	35.150	35.450	33.427	95,615
2025-07-17	35.150	35.350	35.100	35.200	33.191	160,125
2025-07-16	35.250	35.250	34.950	35.000	33.003	141,858
2025-07-15	35.400	35.500	35.200	35.250	33.239	101,758
2025-07-14	35.300	35.700	35.200	35.400	33.380	53,454
2025-07-11	35.300	35.750	35.300	35.700	33.663	206,231
2025-07-10	35.650	35.700	35.250	35.300	33.286	116,329
2025-07-09	35.450	35.600	35.300	35.300	33.286	104,633
2025-07-08	35.900	36.050	35.600	35.650	33.616	133,218
2025-07-07	36.200	36.500	36.000	36.400	34.323	64,297
2025-07-04	36.900	36.900	36.150	36.350	34.276	115,064
2025-07-03	36.500	36.900	36.400	36.900	34.794	211,817
2025-07-02	36.250	36.650	36.250	36.400	34.323	47,512
2025-07-01	36.350	36.600	36.100	36.250	34.182	61,125
2025-06-30	36.300	36.300	35.950	36.200	34.134	118,268
2025-06-27	36.300	36.500	36.000	36.350	34.276	123,300
2025-06-26	35.900	36.450	35.900	36.300	34.229	76,868
2025-06-25	36.200	36.400	35.500	35.650	33.616	153,742
2025-06-24	35.900	36.000	35.800	36.000	33.946	93,049
2025-06-23	35.750	35.750	35.300	35.600	33.569	97,388
2025-06-20	36.400	36.400	35.900	35.950	33.899	885,091
2025-06-19	36.950	36.950	36.350	36.400	34.323	185,322
2025-06-18	37.100	37.150	37.000	37.000	34.889	83,133
2025-06-17	37.350	37.350	37.050	37.200	35.077	105,598
2025-06-16	37.050	37.350	36.950	37.350	35.219	86,804
2025-06-13	37.200	37.400	36.900	37.200	35.077	171,892
2025-06-12	37.700	37.700	37.150	37.400	35.266	200,198
2025-06-11	38.200	38.200	37.650	37.700	35.549	162,991
2025-06-10	37.800	38.250	37.800	38.000	35.832	108,479
2025-06-09	38.000	38.200	37.600	38.150	35.973	188,778
2025-06-06	37.850	38.000	37.500	38.000	35.832	157,416
2025-06-05	38.150	38.250	37.650	38.050	35.879	198,923
2025-06-04	38.250	38.650	38.250	38.250	36.067	215,177
2025-06-03	38.550	38.650	38.100	38.450	36.256	220,681
2025-06-02	38.100	38.700	38.000	38.550	36.350	349,366
2025-05-29	38.150	38.400	38.000	38.200	36.020	173,943
2025-05-28	38.000	38.200	37.900	38.150	35.973	287,252
2025-05-27	37.900	38.100	37.800	38.050	35.879	144,013
2025-05-26	37.900	38.250	37.750	38.100	35.926	215,602
2025-05-23	38.200	38.200	37.650	38.100	35.926	161,833
2025-05-22	37.900	38.000	37.650	38.000	35.832	174,643
2025-05-21	37.800	38.000	37.700	37.900	35.737	110,644
2025-05-20	37.850	38.000	37.500	37.600	35.454	217,349
2025-05-19	37.600	38.100	37.600	37.850	35.690	229,978
2025-05-16	37.250	37.650	37.000	37.500	35.360	361,266
2025-05-15	37.050	37.350	36.850	37.100	34.983	270,139
2025-05-14	37.000	37.000	36.750	37.000	34.889	49,765
2025-05-13	37.150	37.300	36.650	36.950	34.842	120,752
2025-05-12	37.300	37.300	36.850	37.050	34.936	121,184
2025-05-09	37.200	37.200	36.900	37.150	35.030	128,152
2025-05-08	36.550	37.300	36.300	37.250	35.124	317,489
2025-05-07	36.500	37.100	35.950	36.400	34.323	445,276
2025-05-06	34.850	35.600	34.850	35.500	33.474	115,982
2025-05-05	34.800	35.000	34.600	34.700	32.720	93,009
2025-05-02	34.700	34.900	34.650	34.800	32.814	66,553

← NewerPage 6 of 21 · 1,210 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.