Cen Link Co., Ltd. (5254.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:57PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 30.50 | 33.15 | 30.30 | 33.15 | 33.15 | 37,817 |
| 21 June 2024 | 29.40 | 30.50 | 29.15 | 29.30 | 29.30 | 5,031 |
| 20 June 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1,574 |
| 19 June 2024 | 30.10 | 30.10 | 28.50 | 28.60 | 28.60 | 15,100 |
| 18 June 2024 | 30.10 | 30.10 | 28.90 | 29.10 | 29.10 | 24,501 |
| 17 June 2024 | 30.30 | 30.30 | 29.20 | 29.20 | 29.20 | 8,219 |
| 14 June 2024 | 30.10 | 30.30 | 29.80 | 30.30 | 30.30 | 9,115 |
| 13 June 2024 | 28.90 | 30.60 | 28.80 | 30.10 | 30.10 | 25,235 |
| 12 June 2024 | 29.55 | 30.00 | 29.00 | 30.00 | 30.00 | 6,057 |
| 11 June 2024 | 29.45 | 29.55 | 28.50 | 29.55 | 29.55 | 11,200 |
| 07 June 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 300 |
| 06 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 June 2024 | 29.10 | 29.45 | 28.00 | 28.00 | 28.00 | 7,955 |
| 04 June 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1 |
| 03 June 2024 | 28.10 | 29.45 | 28.10 | 29.45 | 29.45 | 3,001 |
| 31 May 2024 | 28.10 | 29.45 | 28.10 | 29.45 | 29.45 | 2,001 |
| 30 May 2024 | 29.35 | 29.45 | 28.00 | 28.10 | 28.10 | 10,692 |
| 29 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1 |
| 28 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 150 |
| 27 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 202 |
| 24 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 23 May 2024 | 28.40 | 28.55 | 28.40 | 28.55 | 28.55 | 5,000 |
| 22 May 2024 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | 26 |
| 21 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 20 |
| 20 May 2024 | 28.95 | 29.10 | 28.95 | 29.10 | 29.10 | 4,020 |
| 17 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 16 May 2024 | 28.90 | 29.00 | 28.40 | 29.00 | 29.00 | 6,010 |
| 15 May 2024 | 28.50 | 29.90 | 28.50 | 29.60 | 29.60 | 16,299 |
| 14 May 2024 | 29.00 | 29.45 | 28.00 | 29.10 | 29.10 | 17,736 |
| 13 May 2024 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | 4,014 |
| 10 May 2024 | 27.90 | 28.70 | 27.90 | 28.70 | 28.70 | 1,021 |
| 09 May 2024 | 27.70 | 29.10 | 27.70 | 28.60 | 28.60 | 16,016 |
| 08 May 2024 | 27.60 | 29.15 | 27.60 | 29.15 | 29.15 | 6,079 |
| 07 May 2024 | 27.65 | 29.05 | 27.60 | 27.65 | 27.65 | 18,001 |
| 06 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1 |
| 03 May 2024 | 27.65 | 29.10 | 27.65 | 29.10 | 29.10 | 32 |
| 02 May 2024 | 29.00 | 29.00 | 27.90 | 29.00 | 29.00 | 6,064 |
| 30 Apr 2024 | 28.00 | 28.90 | 27.95 | 28.90 | 28.90 | 14,101 |
| 29 Apr 2024 | 29.85 | 29.85 | 28.00 | 29.40 | 29.40 | 10,141 |
| 26 Apr 2024 | 27.20 | 29.85 | 27.20 | 29.85 | 29.85 | 49,160 |
| 25 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 24 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 23 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 10 |
| 22 Apr 2024 | 28.00 | 28.20 | 27.00 | 28.20 | 28.20 | 12,151 |
| 19 Apr 2024 | 27.60 | 27.65 | 26.60 | 27.65 | 27.65 | 15,142 |
| 18 Apr 2024 | 25.10 | 30.00 | 25.00 | 28.80 | 28.80 | 118,981 |
| 17 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 Apr 2024 | 23.75 | 26.30 | 23.75 | 24.90 | 24.90 | 75,141 |
| 15 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 Apr 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | 21,001 |
| 11 Apr 2024 | 25.45 | 25.45 | 24.20 | 24.50 | 24.50 | 9,120 |
| 10 Apr 2024 | 24.50 | 25.65 | 24.45 | 25.65 | 25.65 | 12,100 |
| 09 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 08 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 699 |
| 03 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 02 Apr 2024 | 24.50 | 25.55 | 24.50 | 25.55 | 25.55 | 6,050 |
| 01 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 29 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 28 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 50 |
| 27 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 26 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 25 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 22 Mar 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 5,200 |
| 21 Mar 2024 | 24.60 | 25.65 | 24.60 | 25.65 | 25.65 | 6,050 |
| 20 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 160 |
| 19 Mar 2024 | 24.40 | 24.70 | 23.00 | 24.70 | 24.70 | 39,650 |
| 18 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 10 |
| 15 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 Mar 2024 | 25.20 | 25.20 | 24.45 | 25.20 | 25.20 | 11,314 |
| 13 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 6,000 |
| 12 Mar 2024 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 4,000 |
| 11 Mar 2024 | 25.70 | 26.85 | 25.70 | 26.50 | 26.50 | 2,101 |
| 08 Mar 2024 | 26.85 | 26.85 | 25.70 | 25.70 | 25.70 | 350 |
| 07 Mar 2024 | 26.00 | 27.15 | 25.65 | 26.80 | 26.80 | 18,091 |
| 06 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
| 05 Mar 2024 | 26.00 | 27.15 | 26.00 | 27.15 | 27.15 | 1,270 |
| 04 Mar 2024 | 25.85 | 27.15 | 25.85 | 27.15 | 27.15 | 3,050 |
| 01 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1,000 |
| 29 Feb 2024 | 25.50 | 27.15 | 25.50 | 27.15 | 27.15 | 16,750 |
| 27 Feb 2024 | 27.10 | 27.10 | 25.85 | 26.55 | 26.55 | 6,400 |
| 26 Feb 2024 | 25.20 | 27.20 | 25.20 | 26.90 | 26.90 | 32,568 |
| 23 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 200 |
| 22 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 21 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 20 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 19 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 960 |
| 16 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| 15 Feb 2024 | 24.60 | 24.60 | 23.50 | 24.60 | 24.60 | 3,010 |
| 05 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 02 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 01 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 31 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 30 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 26 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 23 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 150 |
| 19 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.