Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	20.050	20.100	19.850	20.050	18.906	558,178
2022-10-20	20.900	20.900	19.900	19.950	18.812	2,840,596
2022-10-19	20.950	21.150	20.850	20.900	19.707	123,277
2022-10-18	21.000	21.100	20.900	21.100	19.896	260,613
2022-10-17	20.900	20.950	20.650	20.850	19.660	330,910
2022-10-14	20.650	21.200	20.650	21.050	19.849	368,913
2022-10-13	20.950	20.950	20.500	20.600	19.425	819,928
2022-10-12	20.950	21.050	20.800	20.950	19.755	276,443
2022-10-11	21.200	21.250	20.950	20.950	19.755	556,928
2022-10-07	21.250	21.400	21.250	21.300	20.085	223,389
2022-10-06	21.200	21.350	21.200	21.350	20.132	201,004
2022-10-05	21.400	21.400	21.200	21.200	19.990	314,687
2022-10-04	21.300	21.450	21.250	21.300	20.085	255,580
2022-10-03	21.350	21.400	21.100	21.200	19.990	271,045
2022-09-30	21.100	21.550	21.100	21.400	20.179	278,200
2022-09-29	21.000	22.100	21.000	21.550	20.320	963,076
2022-09-28	21.500	21.500	20.850	20.900	19.707	593,090
2022-09-27	21.350	21.500	21.250	21.500	20.273	477,603
2022-09-26	21.700	21.700	21.200	21.300	20.085	616,512
2022-09-23	22.050	22.100	21.600	21.700	20.462	562,415
2022-09-22	21.900	22.050	21.600	22.000	20.745	296,175
2022-09-21	22.200	22.250	21.900	21.900	20.650	407,723
2022-09-20	22.250	22.350	22.150	22.200	20.933	256,452
2022-09-19	22.400	22.400	22.100	22.200	20.933	315,554
2022-09-16	22.600	22.600	22.400	22.400	21.122	392,226
2022-09-15	23.000	23.000	22.650	22.650	21.358	309,300
2022-09-14	22.700	22.950	22.700	22.900	21.593	302,858
2022-09-13	23.350	23.350	22.950	22.950	21.640	544,270
2022-09-12	22.950	23.300	22.650	23.150	21.829	1,346,270
2022-09-08	22.350	22.800	22.250	22.700	21.405	1,055,831
2022-09-07	22.400	22.500	22.100	22.200	20.933	452,521
2022-09-06	22.850	22.950	22.200	22.350	21.075	1,175,395
2022-09-05	22.950	23.100	22.750	22.800	21.499	902,878
2022-09-02	22.750	23.100	22.650	22.650	21.358	925,509
2022-09-01	22.800	22.950	22.550	22.600	21.310	1,214,884
2022-08-31	22.400	23.400	22.400	22.900	21.593	3,643,090
2022-08-30	22.150	22.450	22.100	22.400	21.122	373,475
2022-08-29	22.200	22.300	21.950	22.050	20.792	897,613
2022-08-26	22.500	22.700	22.400	22.450	21.169	889,482
2022-08-25	22.600	22.600	22.300	22.450	21.169	803,397
2022-08-24	22.000	22.500	22.000	22.450	21.169	1,561,524
2022-08-23	22.000	22.000	21.800	21.900	20.650	576,645
2022-08-22	21.750	22.300	21.700	22.000	20.745	1,498,517
2022-08-19	21.650	21.850	21.500	21.850	20.603	573,358
2022-08-18	21.650	21.850	21.550	21.600	20.367	462,249
2022-08-17	21.700	22.000	21.600	21.700	20.462	888,623
2022-08-16	21.650	21.750	21.500	21.700	20.462	823,547
2022-08-15	21.600	21.650	21.350	21.600	20.367	621,024
2022-08-12	21.400	21.600	21.350	21.500	20.273	569,762
2022-08-11	21.250	21.400	21.150	21.350	20.132	396,225
2022-08-10	20.750	21.250	20.750	21.150	19.943	525,762
2022-08-09	20.900	21.000	20.800	20.850	19.660	309,516
2022-08-08	20.750	20.850	20.650	20.850	19.660	212,827
2022-08-05	20.600	20.850	20.600	20.850	19.660	245,334
2022-08-04	20.750	20.750	20.400	20.550	19.377	605,663
2022-08-03	21.050	21.050	20.600	20.700	19.519	923,928
2022-08-02	21.250	21.300	20.900	21.050	19.849	710,252
2022-08-01	21.350	21.400	21.250	21.250	20.037	535,858
2022-07-29	21.250	21.400	21.200	21.250	20.037	403,143
2022-07-28	21.350	21.400	21.250	21.250	20.037	415,235

← NewerPage 17 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.