Cen Link Co., Ltd. (TPEX:5254)
Taiwan
· Delayed Price · Currency is TWD 34.50
-1.50 (-4.17%)
Apr 29, 2026, 1:41 PM CST
Cen Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.80 | 35.10 | 32.85 | 34.30 | 34.30 | -4.72% | 71,215 |
| Apr 28, 2026 | 34.50 | 36.00 | 34.00 | 36.00 | 36.00 | 4.35% | 38,551 |
| Apr 27, 2026 | 36.50 | 36.50 | 33.20 | 34.50 | 34.50 | -5.48% | 43,952 |
| Apr 24, 2026 | 38.20 | 40.50 | 34.90 | 36.50 | 36.50 | -4.45% | 282,914 |
| Apr 23, 2026 | 49.00 | 51.00 | 36.60 | 38.20 | 38.20 | -22.04% | 596,212 |
| Apr 22, 2026 | 42.50 | 50.50 | 40.50 | 49.00 | 49.00 | 16.53% | 410,464 |
| Apr 21, 2026 | 40.00 | 44.00 | 36.10 | 42.05 | 42.05 | 5.12% | 211,379 |
| Apr 20, 2026 | 34.80 | 42.20 | 34.65 | 40.00 | 40.00 | 14.94% | 311,530 |
| Apr 17, 2026 | 33.50 | 34.80 | 33.25 | 34.80 | 34.80 | -0.29% | 22,704 |
| Apr 16, 2026 | 35.75 | 36.00 | 33.50 | 34.90 | 34.90 | -2.38% | 58,283 |
| Apr 15, 2026 | 32.05 | 35.75 | 32.00 | 35.75 | 35.75 | 15.32% | 97,560 |
| Apr 14, 2026 | 32.05 | 32.05 | 31.00 | 31.00 | 31.00 | -2.97% | 88 |
| Apr 13, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.31% | 87 |
| Apr 10, 2026 | 32.00 | 32.05 | 31.90 | 32.05 | 32.05 | 0.16% | 11,287 |
| Apr 9, 2026 | 30.90 | 32.00 | 30.90 | 32.00 | 32.00 | 1.11% | 10 |
| Apr 8, 2026 | 32.00 | 32.00 | 30.60 | 31.65 | 31.65 | -1.09% | 20,250 |
| Apr 7, 2026 | 31.05 | 32.00 | 31.05 | 32.00 | 32.00 | -0.62% | 91 |
| Apr 2, 2026 | 30.70 | 32.20 | 30.70 | 32.20 | 32.20 | 0.16% | 5,443 |
| Apr 1, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | 33 |
| Mar 31, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | 1 |
| Mar 30, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | 1 |
| Mar 27, 2026 | 30.70 | 32.15 | 30.70 | 32.15 | 32.15 | 0.47% | 2,255 |
| Mar 26, 2026 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | -0.62% | 5,317 |
| Mar 25, 2026 | 30.90 | 32.20 | 30.90 | 32.20 | 32.20 | 0.63% | 6,001 |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| Mar 23, 2026 | 32.15 | 32.15 | 30.90 | 32.00 | 32.00 | -1.23% | 14,317 |
| Mar 20, 2026 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 0.78% | 1,002 |
| Mar 19, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 4.89% | 1 |
| Mar 18, 2026 | 32.15 | 32.15 | 30.65 | 30.65 | 30.65 | -4.67% | 2,001 |
| Mar 17, 2026 | 30.80 | 32.15 | 30.80 | 32.15 | 32.15 | -0.16% | 2 |
| Mar 16, 2026 | 31.50 | 32.20 | 31.50 | 32.20 | 32.20 | - | 1,001 |
| Mar 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1 |
| Mar 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1 |
| Mar 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1 |
| Mar 10, 2026 | 32.20 | 32.20 | 30.70 | 32.20 | 32.20 | - | 4 |
| Mar 9, 2026 | 32.20 | 32.20 | 30.70 | 32.20 | 32.20 | 0.31% | 6,002 |
| Mar 6, 2026 | 32.05 | 32.10 | 31.95 | 32.10 | 32.10 | 0.16% | 4,002 |
| Mar 5, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 101 |
| Mar 4, 2026 | 32.00 | 33.00 | 30.50 | 32.05 | 32.05 | -4.61% | 10,002 |
| Mar 3, 2026 | 33.65 | 33.65 | 33.00 | 33.60 | 33.60 | -0.15% | 1,023 |
| Mar 2, 2026 | 32.10 | 33.65 | 32.10 | 33.65 | 33.65 | 0.75% | 7,002 |
| Feb 26, 2026 | 32.40 | 33.40 | 32.10 | 33.40 | 33.40 | -1.18% | 14,086 |
| Feb 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 1 |
| Feb 24, 2026 | 32.50 | 34.10 | 32.40 | 34.00 | 34.00 | 4.62% | 9,010 |
| Feb 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1,000 |
| Feb 11, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1 |
| Feb 10, 2026 | 32.45 | 32.50 | 32.00 | 32.50 | 32.50 | - | 4,005 |
| Feb 9, 2026 | 32.40 | 32.50 | 32.00 | 32.50 | 32.50 | 0.31% | 2,002 |
| Feb 6, 2026 | 31.30 | 32.50 | 31.00 | 32.40 | 32.40 | 3.51% | 30,026 |
| Feb 5, 2026 | 30.50 | 31.30 | 30.50 | 31.30 | 31.30 | -1.88% | 1,032 |
| Feb 4, 2026 | 32.00 | 32.00 | 30.80 | 31.90 | 31.90 | -0.31% | 3,001 |
| Feb 3, 2026 | 31.00 | 32.00 | 30.50 | 32.00 | 32.00 | 4.92% | 15,461 |
| Feb 2, 2026 | 30.80 | 30.90 | 30.20 | 30.50 | 30.50 | -0.97% | 5,953 |
| Jan 30, 2026 | 30.50 | 30.80 | 30.15 | 30.80 | 30.80 | 0.98% | 6,053 |
| Jan 29, 2026 | 30.50 | 30.50 | 29.40 | 30.50 | 30.50 | - | 1,093 |
| Jan 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1 |
| Jan 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1 |
| Jan 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 100 |
| Jan 23, 2026 | 30.60 | 31.00 | 29.50 | 30.50 | 30.50 | 3.74% | 16,003 |
| Jan 22, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -3.92% | 171 |
| Jan 21, 2026 | 30.60 | 30.60 | 29.40 | 30.60 | 30.60 | - | 102 |
| Jan 20, 2026 | 30.60 | 30.60 | 29.40 | 30.60 | 30.60 | - | 150 |
| Jan 19, 2026 | 30.50 | 30.70 | 30.00 | 30.60 | 30.60 | 0.33% | 8,004 |
| Jan 16, 2026 | 30.10 | 30.80 | 29.50 | 30.50 | 30.50 | 1.33% | 15,101 |
| Jan 15, 2026 | 30.10 | 30.10 | 29.10 | 30.10 | 30.10 | - | 105 |
| Jan 14, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 1 |
| Jan 13, 2026 | 29.00 | 30.20 | 29.00 | 30.10 | 30.10 | 0.33% | 5,025 |
| Jan 12, 2026 | 30.30 | 30.80 | 29.30 | 30.00 | 30.00 | -0.33% | 21,555 |
| Jan 9, 2026 | 30.10 | 30.10 | 29.00 | 30.10 | 30.10 | - | 9 |
| Jan 8, 2026 | 29.00 | 30.10 | 29.00 | 30.10 | 30.10 | - | 2,317 |
| Jan 7, 2026 | 29.10 | 30.30 | 29.00 | 30.10 | 30.10 | -0.66% | 9,745 |
| Jan 6, 2026 | 29.00 | 30.30 | 29.00 | 30.30 | 30.30 | 1.00% | 12,002 |
| Jan 5, 2026 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | -0.99% | 95 |
| Jan 2, 2026 | 30.20 | 30.30 | 29.00 | 30.30 | 30.30 | - | 2,007 |
| Dec 31, 2025 | 30.30 | 30.30 | 30.00 | 30.30 | 30.30 | 1.00% | 15,495 |
| Dec 30, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.33% | 2,001 |
| Dec 29, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | -0.99% | 5,100 |
| Dec 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 50 |
| Dec 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1,000 |
| Dec 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1,000 |
| Dec 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 1 |
| Dec 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 23 |
| Dec 18, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | - | 1,004 |
| Dec 17, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 0.33% | 2,001 |
| Dec 16, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 1 |
| Dec 15, 2025 | 29.40 | 30.20 | 29.40 | 30.10 | 30.10 | 2.38% | 5,003 |
| Dec 12, 2025 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -2.65% | 528 |
| Dec 11, 2025 | 28.90 | 30.20 | 28.90 | 30.20 | 30.20 | 0.67% | 4,066 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | -3.69% | 8,450 |
| Dec 9, 2025 | 31.15 | 31.15 | 30.00 | 31.15 | 31.15 | - | 18 |
| Dec 8, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.97% | 1 |
| Dec 5, 2025 | 30.85 | 31.00 | 30.70 | 30.85 | 30.85 | -3.29% | 13,002 |
| Dec 4, 2025 | 31.90 | 31.90 | 30.85 | 31.90 | 31.90 | -0.16% | 52 |
| Dec 3, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 9 |
| Dec 2, 2025 | 30.80 | 31.95 | 30.70 | 31.95 | 31.95 | 2.08% | 10,038 |
| Dec 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.57% | 9 |
| Nov 28, 2025 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | -1.09% | 4,042 |
| Nov 27, 2025 | 30.70 | 32.15 | 30.70 | 32.15 | 32.15 | 0.94% | 4,105 |
| Nov 26, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.93% | 2,000 |
| Nov 25, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | 99 |