Central Reinsurance Corporation (TPE:2851)
Taiwan
· Delayed Price · Currency is TWD 26.35
-0.20 (-0.75%)
At close: Dec 5, 2025
Central Reinsurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 26.45 | 26.25 | 26.35 | 26.35 | -0.75% | 752,211 |
| Dec 4, 2025 | 26.55 | 26.55 | 26.40 | 26.55 | 26.55 | - | 429,263 |
| Dec 3, 2025 | 26.65 | 26.65 | 26.35 | 26.55 | 26.55 | -0.38% | 883,871 |
| Dec 2, 2025 | 26.35 | 26.65 | 26.35 | 26.65 | 26.65 | 1.14% | 1,715,577 |
| Dec 1, 2025 | 26.15 | 26.40 | 26.10 | 26.35 | 26.35 | 0.38% | 743,239 |
| Nov 28, 2025 | 26.40 | 26.40 | 26.15 | 26.25 | 26.25 | -0.57% | 658,547 |
| Nov 27, 2025 | 26.35 | 26.60 | 26.25 | 26.40 | 26.40 | - | 743,141 |
| Nov 26, 2025 | 26.30 | 26.55 | 26.30 | 26.40 | 26.40 | 0.19% | 972,756 |
| Nov 25, 2025 | 26.20 | 26.35 | 26.10 | 26.35 | 26.35 | -0.38% | 1,016,734 |
| Nov 24, 2025 | 26.00 | 26.45 | 25.80 | 26.45 | 26.45 | 2.52% | 3,024,795 |
| Nov 21, 2025 | 25.90 | 25.90 | 25.55 | 25.80 | 25.80 | -0.39% | 1,155,984 |
| Nov 20, 2025 | 25.70 | 26.00 | 25.70 | 25.90 | 25.90 | 0.97% | 673,571 |
| Nov 19, 2025 | 25.75 | 25.80 | 25.45 | 25.65 | 25.65 | -0.58% | 1,015,918 |
| Nov 18, 2025 | 26.00 | 26.00 | 25.65 | 25.80 | 25.80 | -0.77% | 1,408,712 |
| Nov 17, 2025 | 26.35 | 26.35 | 25.85 | 26.00 | 26.00 | -1.89% | 1,897,938 |
| Nov 14, 2025 | 26.20 | 26.60 | 26.05 | 26.50 | 26.50 | 1.15% | 2,757,593 |
| Nov 13, 2025 | 26.15 | 26.35 | 25.95 | 26.20 | 26.20 | 0.77% | 3,064,469 |
| Nov 12, 2025 | 25.95 | 26.25 | 25.85 | 26.00 | 26.00 | 0.97% | 3,197,959 |
| Nov 11, 2025 | 25.40 | 25.90 | 25.40 | 25.75 | 25.75 | 2.59% | 3,179,417 |
| Nov 10, 2025 | 25.25 | 25.25 | 24.95 | 25.10 | 25.10 | -0.40% | 964,784 |
| Nov 7, 2025 | 25.05 | 25.50 | 25.05 | 25.20 | 25.20 | 1.00% | 2,560,398 |
| Nov 6, 2025 | 24.75 | 24.95 | 24.65 | 24.95 | 24.95 | 1.22% | 1,402,973 |
| Nov 5, 2025 | 24.60 | 24.65 | 24.40 | 24.65 | 24.65 | - | 842,833 |
| Nov 4, 2025 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 0.41% | 500,520 |
| Nov 3, 2025 | 24.55 | 24.75 | 24.50 | 24.55 | 24.55 | - | 697,361 |
| Oct 31, 2025 | 24.60 | 24.85 | 24.45 | 24.55 | 24.55 | - | 1,156,042 |
| Oct 30, 2025 | 24.65 | 24.65 | 24.45 | 24.55 | 24.55 | -0.41% | 622,038 |
| Oct 29, 2025 | 24.65 | 24.75 | 24.40 | 24.65 | 24.65 | 0.20% | 754,820 |
| Oct 28, 2025 | 24.60 | 24.70 | 24.40 | 24.60 | 24.60 | 0.20% | 601,105 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.35 | 24.55 | 24.55 | -1.01% | 1,196,319 |
| Oct 23, 2025 | 24.75 | 24.85 | 24.65 | 24.80 | 24.80 | - | 749,497 |
| Oct 22, 2025 | 24.55 | 24.85 | 24.55 | 24.80 | 24.80 | 0.81% | 1,079,064 |
| Oct 21, 2025 | 24.55 | 24.65 | 24.30 | 24.60 | 24.60 | 0.20% | 992,603 |
| Oct 20, 2025 | 24.60 | 24.70 | 24.35 | 24.55 | 24.55 | - | 1,100,946 |
| Oct 17, 2025 | 24.15 | 24.60 | 24.00 | 24.55 | 24.55 | 2.08% | 2,356,480 |
| Oct 16, 2025 | 24.10 | 24.25 | 24.00 | 24.05 | 24.05 | 0.63% | 674,463 |
| Oct 15, 2025 | 23.75 | 23.90 | 23.75 | 23.90 | 23.90 | 0.84% | 2,060,274 |
| Oct 14, 2025 | 23.75 | 23.95 | 23.65 | 23.70 | 23.70 | -0.21% | 1,143,723 |
| Oct 13, 2025 | 23.70 | 23.75 | 23.35 | 23.75 | 23.75 | -0.21% | 1,245,081 |
| Oct 9, 2025 | 23.90 | 24.05 | 23.75 | 23.80 | 23.80 | -0.63% | 1,663,357 |
| Oct 8, 2025 | 23.90 | 24.05 | 23.80 | 23.95 | 23.95 | 0.21% | 901,983 |
| Oct 7, 2025 | 24.15 | 24.15 | 23.80 | 23.90 | 23.90 | -1.04% | 1,620,870 |
| Oct 3, 2025 | 24.05 | 24.20 | 24.05 | 24.15 | 24.15 | - | 703,776 |
| Oct 2, 2025 | 24.10 | 24.25 | 24.10 | 24.15 | 24.15 | -0.21% | 546,000 |
| Oct 1, 2025 | 24.20 | 24.30 | 24.10 | 24.20 | 24.20 | 0.62% | 566,377 |
| Sep 30, 2025 | 24.05 | 24.10 | 23.90 | 24.05 | 24.05 | 0.21% | 428,818 |
| Sep 26, 2025 | 24.15 | 24.35 | 23.90 | 24.00 | 24.00 | -0.83% | 734,219 |
| Sep 25, 2025 | 24.00 | 24.30 | 24.00 | 24.20 | 24.20 | 1.04% | 1,113,223 |
| Sep 24, 2025 | 23.90 | 24.00 | 23.85 | 23.95 | 23.95 | 0.21% | 607,407 |
| Sep 23, 2025 | 23.75 | 23.95 | 23.70 | 23.90 | 23.90 | - | 744,261 |
| Sep 22, 2025 | 23.95 | 23.95 | 23.75 | 23.90 | 23.90 | - | 801,451 |
| Sep 19, 2025 | 23.70 | 24.00 | 23.60 | 23.90 | 23.90 | 0.84% | 1,043,304 |
| Sep 18, 2025 | 23.80 | 23.80 | 23.65 | 23.70 | 23.70 | - | 496,087 |
| Sep 17, 2025 | 23.70 | 23.80 | 23.70 | 23.70 | 23.70 | -0.21% | 489,474 |
| Sep 16, 2025 | 23.85 | 23.90 | 23.70 | 23.75 | 23.75 | -0.42% | 587,247 |
| Sep 15, 2025 | 23.90 | 24.00 | 23.80 | 23.85 | 23.85 | -0.21% | 394,061 |
| Sep 12, 2025 | 24.10 | 24.10 | 23.85 | 23.90 | 23.90 | -0.62% | 780,623 |
| Sep 11, 2025 | 24.00 | 24.30 | 24.00 | 24.05 | 24.05 | 0.42% | 2,006,216 |
| Sep 10, 2025 | 23.90 | 24.05 | 23.90 | 23.95 | 23.95 | -0.42% | 891,829 |
| Sep 9, 2025 | 23.75 | 24.05 | 23.75 | 24.05 | 24.05 | 1.26% | 1,152,277 |
| Sep 8, 2025 | 23.80 | 23.80 | 23.65 | 23.75 | 23.75 | -0.21% | 460,930 |
| Sep 5, 2025 | 23.80 | 23.80 | 23.65 | 23.80 | 23.80 | - | 517,005 |
| Sep 4, 2025 | 23.60 | 23.90 | 23.60 | 23.80 | 23.80 | 0.85% | 706,999 |
| Sep 3, 2025 | 23.65 | 23.70 | 23.55 | 23.60 | 23.60 | - | 344,227 |
| Sep 2, 2025 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | 1.07% | 883,211 |
| Sep 1, 2025 | 23.50 | 23.50 | 23.30 | 23.35 | 23.35 | -0.85% | 616,158 |
| Aug 29, 2025 | 23.25 | 23.55 | 23.25 | 23.55 | 23.55 | 1.29% | 555,269 |
| Aug 28, 2025 | 23.10 | 23.40 | 23.05 | 23.25 | 23.25 | 0.43% | 590,309 |
| Aug 27, 2025 | 23.05 | 23.25 | 23.05 | 23.15 | 23.15 | 0.43% | 489,671 |
| Aug 26, 2025 | 23.50 | 23.50 | 23.05 | 23.05 | 23.05 | -1.91% | 1,326,712 |
| Aug 25, 2025 | 23.45 | 23.80 | 23.45 | 23.50 | 23.50 | -0.21% | 665,179 |
| Aug 22, 2025 | 23.55 | 23.60 | 23.30 | 23.55 | 23.55 | -0.21% | 1,474,336 |
| Aug 21, 2025 | 23.85 | 23.95 | 23.55 | 23.60 | 23.60 | -1.05% | 1,546,856 |
| Aug 20, 2025 | 23.80 | 23.95 | 23.60 | 23.85 | 23.85 | 0.42% | 879,879 |
| Aug 19, 2025 | 23.90 | 23.90 | 23.55 | 23.75 | 23.75 | -0.63% | 878,015 |
| Aug 18, 2025 | 24.10 | 24.15 | 23.85 | 23.90 | 23.90 | -1.44% | 855,394 |
| Aug 15, 2025 | 24.30 | 24.35 | 23.95 | 24.25 | 24.25 | -0.21% | 1,146,358 |
| Aug 14, 2025 | 23.95 | 24.40 | 23.95 | 24.30 | 24.30 | 1.25% | 1,714,067 |
| Aug 13, 2025 | 23.90 | 24.10 | 23.85 | 24.00 | 24.00 | 0.42% | 1,119,783 |
| Aug 12, 2025 | 23.95 | 24.20 | 23.90 | 23.90 | 23.90 | -0.42% | 1,222,048 |
| Aug 11, 2025 | 24.00 | 24.10 | 23.85 | 24.00 | 24.00 | -0.41% | 1,016,261 |
| Aug 8, 2025 | 23.65 | 24.15 | 23.65 | 24.10 | 24.10 | 1.69% | 1,337,350 |
| Aug 7, 2025 | 23.80 | 23.90 | 23.60 | 23.70 | 23.70 | -0.42% | 869,811 |
| Aug 6, 2025 | 23.40 | 23.85 | 23.40 | 23.80 | 23.80 | 1.49% | 1,844,377 |
| Aug 5, 2025 | 23.50 | 23.60 | 23.40 | 23.45 | 23.45 | -0.42% | 734,415 |
| Aug 4, 2025 | 23.00 | 23.60 | 23.00 | 23.55 | 23.55 | 1.29% | 1,217,219 |
| Aug 1, 2025 | 22.95 | 23.35 | 22.95 | 23.25 | 23.25 | 0.43% | 829,626 |
| Jul 31, 2025 | 23.10 | 23.20 | 22.95 | 23.15 | 23.15 | - | 807,749 |
| 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 |