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