Cenra Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 38.000 | 38.300 | 37.900 | 38.200 | 36.020 | 97,371 |
| 2024-10-25 | 38.400 | 38.500 | 38.000 | 38.050 | 35.879 | 204,103 |
| 2024-10-24 | 38.400 | 38.500 | 38.150 | 38.400 | 36.209 | 163,922 |
| 2024-10-23 | 38.400 | 38.600 | 38.400 | 38.400 | 36.209 | 134,822 |
| 2024-10-22 | 38.450 | 38.500 | 38.350 | 38.400 | 36.209 | 86,929 |
| 2024-10-21 | 38.600 | 38.800 | 38.500 | 38.500 | 36.303 | 122,340 |
| 2024-10-18 | 38.800 | 39.000 | 38.450 | 38.650 | 36.445 | 195,584 |
| 2024-10-17 | 38.500 | 38.800 | 38.500 | 38.750 | 36.539 | 66,576 |
| 2024-10-16 | 38.650 | 38.950 | 38.500 | 38.500 | 36.303 | 370,253 |
| 2024-10-15 | 39.000 | 39.100 | 38.600 | 38.800 | 36.586 | 192,448 |
| 2024-10-14 | 39.050 | 39.200 | 38.800 | 39.150 | 36.916 | 183,319 |
| 2024-10-11 | 39.000 | 39.450 | 38.800 | 39.000 | 36.775 | 177,740 |
| 2024-10-09 | 39.750 | 40.100 | 38.850 | 39.100 | 36.869 | 408,788 |
| 2024-10-08 | 39.900 | 40.100 | 39.500 | 39.700 | 37.435 | 146,868 |
| 2024-10-07 | 39.800 | 40.100 | 39.550 | 39.700 | 37.435 | 230,828 |
| 2024-10-04 | 40.050 | 40.300 | 39.550 | 39.800 | 37.529 | 209,224 |
| 2024-10-01 | 39.700 | 40.600 | 39.550 | 40.350 | 38.048 | 341,735 |
| 2024-09-30 | 39.950 | 39.950 | 39.350 | 39.500 | 37.246 | 217,221 |
| 2024-09-27 | 39.500 | 39.900 | 39.500 | 39.900 | 37.623 | 309,374 |
| 2024-09-26 | 39.400 | 39.850 | 39.100 | 39.300 | 37.057 | 174,994 |
| 2024-09-25 | 39.000 | 39.500 | 39.000 | 39.350 | 37.105 | 331,001 |
| 2024-09-24 | 38.600 | 38.950 | 38.550 | 38.950 | 36.727 | 261,993 |
| 2024-09-23 | 39.000 | 39.000 | 38.600 | 38.600 | 36.397 | 110,303 |
| 2024-09-20 | 38.650 | 38.850 | 38.550 | 38.750 | 36.539 | 172,617 |
| 2024-09-19 | 38.500 | 38.800 | 38.350 | 38.650 | 36.445 | 237,615 |
| 2024-09-18 | 38.450 | 39.150 | 38.450 | 38.750 | 36.539 | 338,044 |
| 2024-09-16 | 38.050 | 38.500 | 38.000 | 38.400 | 36.209 | 227,848 |
| 2024-09-13 | 37.500 | 38.000 | 37.500 | 38.000 | 35.832 | 214,888 |
| 2024-09-12 | 37.300 | 37.650 | 37.200 | 37.450 | 35.313 | 220,164 |
| 2024-09-11 | 37.150 | 37.400 | 37.000 | 37.250 | 35.124 | 309,091 |
| 2024-09-10 | 37.350 | 37.400 | 37.150 | 37.200 | 35.077 | 294,629 |
| 2024-09-09 | 37.700 | 37.700 | 37.200 | 37.350 | 35.219 | 602,337 |
| 2024-09-06 | 38.300 | 38.600 | 38.100 | 38.300 | 36.115 | 450,809 |
| 2024-09-05 | 38.700 | 38.950 | 38.300 | 38.300 | 36.115 | 485,235 |
| 2024-09-04 | 39.500 | 39.500 | 38.100 | 38.500 | 36.303 | 753,371 |
| 2024-09-03 | 41.300 | 41.400 | 40.300 | 40.300 | 38.000 | 807,828 |
| 2024-09-02 | 44.550 | 44.550 | 41.750 | 41.750 | 39.368 | 370,491 |
| 2024-08-20 | 21.300 | 21.400 | 21.150 | 21.150 | 19.943 | 1,165,445 |
| 2024-08-19 | 21.100 | 21.300 | 21.000 | 21.200 | 19.990 | 1,209,813 |
| 2024-08-16 | 21.100 | 21.100 | 20.950 | 21.000 | 19.802 | 526,622 |
| 2024-08-15 | 21.000 | 21.000 | 20.850 | 21.000 | 19.802 | 365,786 |
| 2024-08-14 | 21.150 | 21.200 | 20.900 | 21.000 | 19.802 | 714,153 |
| 2024-08-13 | 21.300 | 21.300 | 21.100 | 21.100 | 19.896 | 314,481 |
| 2024-08-12 | 21.500 | 21.500 | 21.150 | 21.300 | 20.085 | 615,996 |
| 2024-08-09 | 21.350 | 21.500 | 21.100 | 21.450 | 20.226 | 541,259 |
| 2024-08-08 | 20.850 | 21.250 | 20.800 | 21.050 | 19.849 | 229,955 |
| 2024-08-07 | 20.650 | 21.200 | 20.600 | 21.200 | 19.990 | 623,760 |
| 2024-08-06 | 20.450 | 21.100 | 20.200 | 20.600 | 19.425 | 1,200,926 |
| 2024-08-05 | 21.700 | 21.700 | 20.400 | 20.450 | 19.283 | 1,569,861 |
| 2024-08-02 | 21.800 | 21.950 | 21.800 | 21.900 | 20.650 | 394,542 |
| 2024-08-01 | 21.950 | 22.000 | 21.750 | 21.950 | 20.698 | 514,979 |
| 2024-07-31 | 21.850 | 21.900 | 21.750 | 21.800 | 20.556 | 269,537 |
| 2024-07-30 | 21.750 | 21.850 | 21.650 | 21.850 | 20.603 | 484,894 |
| 2024-07-29 | 22.000 | 22.050 | 21.750 | 21.750 | 20.509 | 340,286 |
| 2024-07-26 | 22.050 | 22.050 | 21.700 | 21.950 | 20.698 | 735,915 |
| 2024-07-23 | 22.300 | 22.600 | 22.250 | 22.550 | 21.263 | 693,541 |
| 2024-07-22 | 22.300 | 22.350 | 22.150 | 22.300 | 21.028 | 952,602 |
| 2024-07-19 | 22.550 | 22.550 | 22.300 | 22.300 | 21.028 | 765,134 |
| 2024-07-18 | 22.450 | 22.600 | 22.350 | 22.550 | 21.263 | 969,430 |
| 2024-07-17 | 22.250 | 22.500 | 22.250 | 22.450 | 21.169 | 488,932 |
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.