Cenra Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	22.200	22.200	22.000	22.100	20.839	213,454
2022-01-21	22.350	22.350	22.050	22.200	20.933	380,729
2022-01-20	22.350	22.400	22.250	22.350	21.075	241,826
2022-01-19	22.500	22.500	22.300	22.350	21.075	272,717
2022-01-18	22.500	22.550	22.400	22.500	21.216	308,414
2022-01-17	22.600	22.650	22.500	22.500	21.216	184,899
2022-01-14	22.750	22.750	22.500	22.650	21.358	286,080
2022-01-13	22.850	22.850	22.650	22.700	21.405	148,442
2022-01-12	22.650	22.800	22.500	22.800	21.499	320,765
2022-01-11	22.750	22.850	22.600	22.600	21.310	332,237
2022-01-10	22.750	22.900	22.700	22.750	21.452	605,626
2022-01-07	22.550	22.700	22.500	22.700	21.405	396,360
2022-01-06	22.600	22.650	22.500	22.550	21.263	239,554
2022-01-05	22.550	22.650	22.450	22.500	21.216	376,007
2022-01-04	22.550	22.650	22.500	22.600	21.310	342,367
2022-01-03	22.650	22.650	22.500	22.550	21.263	165,787
2021-12-30	22.600	22.750	22.550	22.650	21.358	248,713
2021-12-29	22.650	22.650	22.500	22.550	21.263	237,707
2021-12-28	22.650	22.650	22.500	22.600	21.310	187,439
2021-12-27	22.550	22.800	22.450	22.600	21.310	229,349
2021-12-24	22.450	22.600	22.450	22.550	21.263	157,887
2021-12-23	22.500	22.550	22.450	22.550	21.263	346,826
2021-12-22	22.650	22.650	22.450	22.550	21.263	211,424
2021-12-21	22.650	22.700	22.450	22.550	21.263	234,158
2021-12-20	22.600	22.650	22.500	22.650	21.358	152,987
2021-12-17	22.750	22.750	22.550	22.600	21.310	236,011
2021-12-16	22.750	22.800	22.600	22.600	21.310	243,403
2021-12-15	22.650	22.850	22.550	22.750	21.452	228,534
2021-12-14	22.650	22.800	22.600	22.650	21.358	300,419
2021-12-13	22.900	22.900	22.750	22.850	21.546	137,333
2021-12-10	23.000	23.000	22.800	22.900	21.593	148,636
2021-12-09	23.000	23.000	22.900	22.950	21.640	402,456
2021-12-08	22.950	23.000	22.850	22.900	21.593	409,629
2021-12-07	22.800	22.900	22.750	22.800	21.499	265,362
2021-12-06	22.650	22.700	22.600	22.700	21.405	197,904
2021-12-03	22.550	22.600	22.550	22.600	21.310	167,205
2021-12-02	22.550	22.600	22.450	22.600	21.310	163,090
2021-12-01	22.550	22.550	22.450	22.550	21.263	113,709
2021-11-30	22.650	22.650	22.400	22.500	21.216	286,619
2021-11-29	22.750	22.750	22.500	22.550	21.263	606,666
2021-11-26	22.500	23.000	22.450	22.500	21.216	1,046,599
2021-11-25	22.550	22.550	22.450	22.500	21.216	198,429
2021-11-24	22.400	22.500	22.350	22.500	21.216	222,842
2021-11-23	22.350	22.400	22.250	22.350	21.075	214,457
2021-11-22	22.350	22.450	22.250	22.350	21.075	330,430
2021-11-19	22.500	22.600	22.400	22.400	21.122	321,286
2021-11-18	22.450	22.500	22.350	22.500	21.216	349,103
2021-11-17	22.450	22.450	22.300	22.400	21.122	299,727
2021-11-16	22.450	22.500	22.350	22.450	21.169	255,853
2021-11-15	22.400	22.450	22.250	22.400	21.122	270,937
2021-11-12	22.300	22.400	22.250	22.400	21.122	217,892
2021-11-11	22.300	22.400	22.200	22.350	21.075	222,120
2021-11-10	22.350	22.400	22.250	22.350	21.075	275,040
2021-11-09	22.350	22.450	22.150	22.350	21.075	274,970
2021-11-08	22.350	22.450	22.300	22.350	21.075	153,955
2021-11-05	22.300	22.550	22.300	22.350	21.075	389,742
2021-11-04	22.350	22.450	22.300	22.350	21.075	377,966
2021-11-03	22.250	22.350	22.000	22.200	20.933	342,020
2021-11-02	22.150	22.250	22.050	22.100	20.839	209,912
2021-11-01	22.100	22.250	22.100	22.100	20.839	154,973

← NewerPage 20 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.