Central Reinsurance Corporation (TPE:2851)
Taiwan · Delayed Price · Currency is TWD 23.25
+0.10 (0.43%)
Aug 1, 2025, 2:38 PM CST
Central Reinsurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.95 | 23.25 | 22.95 | 23.20 | - | 0.22% | 213,440 |
| Jul 31, 2025 | 23.10 | 23.20 | 22.95 | 23.15 | 23.15 | - | 727,156 |
| Jul 30, 2025 | 22.85 | 23.25 | 22.85 | 23.15 | 23.15 | 1.54% | 1,199,353 |
| Jul 29, 2025 | 22.90 | 22.95 | 22.65 | 22.80 | 22.80 | -0.44% | 938,572 |
| Jul 28, 2025 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -1.08% | 1,900,418 |
| Jul 25, 2025 | 23.30 | 23.40 | 23.15 | 23.15 | 23.15 | -0.64% | 733,944 |
| Jul 24, 2025 | 23.55 | 23.55 | 23.30 | 23.30 | 23.30 | -0.64% | 693,853 |
| Jul 23, 2025 | 23.20 | 23.60 | 23.15 | 23.45 | 23.45 | 1.74% | 1,804,692 |
| Jul 22, 2025 | 23.15 | 23.45 | 23.05 | 23.05 | 23.05 | -0.43% | 1,319,954 |
| Jul 21, 2025 | 23.10 | 23.30 | 23.10 | 23.15 | 23.15 | 0.22% | 471,219 |
| Jul 18, 2025 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | - | 879,776 |
| Jul 17, 2025 | 22.95 | 23.20 | 22.95 | 23.10 | 23.10 | 0.87% | 1,037,550 |
| Jul 16, 2025 | 22.70 | 23.05 | 22.70 | 22.90 | 22.90 | 0.22% | 842,667 |
| Jul 15, 2025 | 22.65 | 22.90 | 22.65 | 22.85 | 22.85 | 0.44% | 966,845 |
| Jul 14, 2025 | 22.75 | 22.80 | 22.60 | 22.75 | 22.75 | 0.66% | 902,541 |
| Jul 11, 2025 | 22.30 | 22.70 | 22.30 | 22.60 | 22.60 | 1.80% | 1,444,474 |
| Jul 10, 2025 | 22.10 | 22.30 | 22.05 | 22.20 | 22.20 | 0.45% | 1,726,621 |
| Jul 9, 2025 | 22.25 | 22.35 | 21.95 | 22.10 | 22.10 | -0.67% | 1,943,102 |
| Jul 8, 2025 | 22.55 | 22.55 | 22.00 | 22.25 | 22.25 | -1.11% | 1,724,190 |
| Jul 7, 2025 | 22.35 | 22.50 | 21.95 | 22.50 | 22.50 | 0.67% | 1,690,728 |
| Jul 4, 2025 | 22.60 | 22.60 | 22.30 | 22.35 | 22.35 | -1.11% | 2,106,222 |
| Jul 3, 2025 | 22.70 | 22.70 | 22.55 | 22.60 | 22.60 | -0.44% | 1,815,439 |
| Jul 2, 2025 | 22.80 | 22.85 | 22.65 | 22.70 | 22.70 | -0.44% | 1,376,366 |
| Jul 1, 2025 | 22.90 | 22.90 | 22.70 | 22.80 | 22.80 | - | 1,849,082 |
| Jun 30, 2025 | 23.30 | 23.40 | 22.80 | 22.80 | 22.80 | -2.15% | 2,838,138 |
| Jun 27, 2025 | 23.40 | 23.45 | 23.25 | 23.30 | 23.30 | -7.91% | 6,662,915 |
| Jun 26, 2025 | 25.45 | 25.45 | 25.25 | 25.30 | 23.40 | -0.20% | 4,896,094 |
| Jun 25, 2025 | 25.55 | 25.55 | 25.25 | 25.35 | 23.45 | -0.59% | 2,753,702 |
| Jun 24, 2025 | 25.50 | 25.60 | 25.40 | 25.50 | 23.58 | 0.59% | 2,509,230 |
| Jun 23, 2025 | 25.50 | 25.50 | 25.20 | 25.35 | 23.45 | -1.17% | 2,358,605 |
| Jun 20, 2025 | 25.70 | 25.85 | 25.60 | 25.65 | 23.72 | - | 1,342,994 |
| Jun 19, 2025 | 25.85 | 25.90 | 25.65 | 25.65 | 23.72 | -0.77% | 1,393,520 |
| Jun 18, 2025 | 25.95 | 26.05 | 25.85 | 25.85 | 23.91 | -0.58% | 1,300,602 |
| Jun 17, 2025 | 25.75 | 26.05 | 25.70 | 26.00 | 24.05 | 1.36% | 2,101,786 |
| Jun 16, 2025 | 25.35 | 25.75 | 25.30 | 25.65 | 23.72 | 1.18% | 2,074,205 |
| Jun 13, 2025 | 25.05 | 25.50 | 25.05 | 25.35 | 23.45 | 0.20% | 1,394,864 |
| Jun 12, 2025 | 24.95 | 25.40 | 24.95 | 25.30 | 23.40 | 1.40% | 1,622,387 |
| Jun 11, 2025 | 25.05 | 25.05 | 24.75 | 24.95 | 23.08 | -0.60% | 2,263,107 |
| Jun 10, 2025 | 25.10 | 25.30 | 25.00 | 25.10 | 23.21 | - | 1,211,630 |
| Jun 9, 2025 | 25.20 | 25.20 | 25.05 | 25.10 | 23.21 | - | 660,328 |
| Jun 6, 2025 | 25.05 | 25.25 | 24.95 | 25.10 | 23.21 | 0.20% | 1,113,314 |
| Jun 5, 2025 | 24.90 | 25.20 | 24.90 | 25.05 | 23.17 | 0.80% | 1,051,896 |
| Jun 4, 2025 | 24.70 | 25.05 | 24.70 | 24.85 | 22.98 | 1.02% | 1,769,940 |
| Jun 3, 2025 | 24.60 | 24.75 | 24.55 | 24.60 | 22.75 | - | 1,370,959 |
| Jun 2, 2025 | 24.80 | 24.80 | 24.35 | 24.60 | 22.75 | -1.20% | 2,584,426 |
| May 29, 2025 | 25.15 | 25.25 | 24.90 | 24.90 | 23.03 | -0.60% | 2,092,682 |
| May 28, 2025 | 25.40 | 25.50 | 24.95 | 25.05 | 23.17 | -1.18% | 3,152,870 |
| May 27, 2025 | 25.60 | 25.70 | 25.30 | 25.35 | 23.45 | -1.17% | 2,345,555 |
| May 26, 2025 | 25.80 | 25.80 | 25.60 | 25.65 | 23.72 | -0.58% | 1,215,923 |
| May 23, 2025 | 25.70 | 25.90 | 25.70 | 25.80 | 23.86 | 0.19% | 737,074 |