Cen Link Co., Ltd. (TPEX:5254)
Taiwan · Delayed Price · Currency is TWD 32.65
-1.15 (-3.40%)
Nov 6, 2026, 1:12 PM CST
Cen Link Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 33.60 | 33.60 | 32.00 | 32.65 | 32.65 | -3.40% | 28,342 |
| Nov 5, 2026 | 34.00 | 34.50 | 33.60 | 33.80 | 33.80 | -3.43% | 22,020 |
| Nov 4, 2026 | 34.65 | 35.00 | 34.65 | 35.00 | 35.00 | 4.17% | 4,033 |
| Nov 3, 2026 | 35.95 | 35.95 | 33.60 | 33.60 | 33.60 | -3.72% | 21,783 |
| Nov 2, 2026 | 35.10 | 36.00 | 34.90 | 34.90 | 34.90 | -3.86% | 24,840 |
| Oct 30, 2026 | 36.00 | 36.50 | 35.30 | 36.30 | 36.30 | -1.89% | 42,552 |
| Oct 29, 2026 | 38.20 | 38.20 | 36.80 | 37.00 | 37.00 | -3.14% | 55,120 |
| Oct 28, 2026 | 38.40 | 38.50 | 37.85 | 38.20 | 38.20 | 0.53% | 28,607 |
| Oct 27, 2026 | 38.10 | 39.00 | 37.50 | 38.00 | 38.00 | - | 19,000 |
| Oct 22, 2026 | 38.00 | 38.25 | 37.50 | 38.00 | 38.00 | - | 21,993 |
| Oct 21, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 1.33% | 12,000 |
| Oct 20, 2026 | 37.50 | 38.00 | 37.50 | 37.50 | 37.50 | - | 9,469 |
| Oct 19, 2026 | 37.50 | 38.50 | 37.50 | 37.50 | 37.50 | -1.32% | 21,255 |
| Oct 16, 2026 | 37.50 | 39.00 | 37.50 | 38.00 | 38.00 | -2.56% | 12,520 |
| Oct 15, 2026 | 38.20 | 39.00 | 37.50 | 39.00 | 39.00 | 1.30% | 27,031 |
| Oct 14, 2026 | 38.80 | 39.70 | 38.25 | 38.50 | 38.50 | -0.77% | 15,401 |
| Oct 13, 2026 | 38.25 | 38.80 | 38.20 | 38.80 | 38.80 | -0.51% | 12,151 |
| Oct 12, 2026 | 40.00 | 40.50 | 37.10 | 39.00 | 39.00 | -3.70% | 60,087 |
| Oct 8, 2026 | 41.30 | 41.35 | 40.00 | 40.50 | 40.50 | -1.94% | 22,294 |
| Oct 7, 2026 | 41.30 | 41.30 | 40.00 | 41.30 | 41.30 | 0.98% | 24,557 |
| Oct 6, 2026 | 41.15 | 41.15 | 40.90 | 40.90 | 40.90 | -0.61% | 8,000 |
| Oct 5, 2026 | 40.25 | 41.15 | 40.20 | 41.15 | 41.15 | 0.37% | 31,934 |
| Oct 2, 2026 | 39.00 | 41.75 | 39.00 | 41.00 | 41.00 | 5.13% | 13,230 |
| Oct 1, 2026 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | -7.14% | 12,142 |
| Sep 30, 2026 | 40.75 | 42.00 | 40.55 | 42.00 | 42.00 | 3.07% | 17,067 |
| Sep 29, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.88% | 30 |
| Sep 24, 2026 | 40.80 | 40.80 | 39.20 | 40.00 | 40.00 | -1.48% | 10,594 |
| Sep 23, 2026 | 40.00 | 40.75 | 40.00 | 40.60 | 40.60 | 2.65% | 14,330 |
| Sep 22, 2026 | 39.55 | 40.75 | 39.20 | 39.55 | 39.55 | - | 11,631 |
| Sep 21, 2026 | 39.50 | 39.55 | 38.05 | 39.55 | 39.55 | 0.13% | 7,141 |
| Sep 18, 2026 | 39.30 | 39.50 | 38.05 | 39.50 | 39.50 | -0.13% | 4,050 |
| Sep 17, 2026 | 38.45 | 39.55 | 37.50 | 39.55 | 39.55 | 2.86% | 23,093 |
| Sep 16, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - | 1,101 |
| Sep 15, 2026 | 38.50 | 38.50 | 37.05 | 38.45 | 38.45 | - | 5,070 |
| Sep 14, 2026 | 38.45 | 39.00 | 37.00 | 38.45 | 38.45 | - | 55,700 |
| Sep 11, 2026 | 39.05 | 39.65 | 38.40 | 38.45 | 38.45 | -5.18% | 23,650 |
| Sep 10, 2026 | 41.00 | 41.15 | 38.15 | 40.55 | 40.55 | -3.91% | 79,272 |
| Sep 9, 2026 | 43.95 | 43.95 | 40.00 | 42.20 | 42.20 | -1.29% | 120,862 |
| Sep 8, 2026 | 43.65 | 45.00 | 42.75 | 42.75 | 42.75 | 1.42% | 57,206 |
| Sep 7, 2026 | 44.00 | 44.20 | 42.10 | 42.15 | 42.15 | -1.06% | 39,754 |
| Sep 4, 2026 | 44.00 | 44.60 | 42.85 | 44.60 | 42.60 | 1.36% | 32,596 |
| Sep 3, 2026 | 43.10 | 46.05 | 42.75 | 44.00 | 42.03 | 2.09% | 36,519 |
| Sep 2, 2026 | 43.65 | 45.00 | 40.75 | 43.10 | 41.17 | -4.22% | 104,491 |
| Sep 1, 2026 | 45.85 | 49.45 | 43.70 | 45.00 | 42.98 | -4.56% | 307,189 |
| Aug 31, 2026 | 41.05 | 47.15 | 41.05 | 47.15 | 45.04 | 11.73% | 259,320 |
| Aug 28, 2026 | 40.65 | 42.50 | 39.75 | 42.20 | 40.31 | -0.71% | 39,984 |
| Aug 27, 2026 | 40.80 | 42.50 | 40.50 | 42.50 | 40.59 | 4.17% | 25,578 |
| Aug 26, 2026 | 36.40 | 41.75 | 36.40 | 40.80 | 38.97 | 12.09% | 112,664 |
| Aug 25, 2026 | 36.50 | 36.50 | 35.50 | 36.40 | 34.77 | 1.11% | 13,100 |
| Aug 24, 2026 | 36.60 | 37.05 | 36.00 | 36.00 | 34.39 | -1.64% | 2,074 |