Cen Link Co., Ltd. (TPEX:5254)
Taiwan · Delayed Price · Currency is TWD 44.00
+0.90 (2.09%)
Sep 3, 2026, 12:56 PM CST
Cen Link Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 43.10 | 46.05 | 42.75 | 36.80 | 36.80 | -14.62% | 36,519 |
| Sep 2, 2026 | 43.65 | 45.00 | 40.75 | 43.10 | 43.10 | -4.22% | 104,491 |
| Sep 1, 2026 | 45.85 | 49.45 | 43.70 | 45.00 | 45.00 | -4.56% | 307,189 |
| Aug 31, 2026 | 41.05 | 47.15 | 41.05 | 47.15 | 47.15 | 11.73% | 259,320 |
| Aug 28, 2026 | 40.65 | 42.50 | 39.75 | 42.20 | 42.20 | -0.71% | 39,984 |
| Aug 27, 2026 | 40.80 | 42.50 | 40.50 | 42.50 | 42.50 | 4.17% | 25,578 |
| Aug 26, 2026 | 36.40 | 41.75 | 36.40 | 40.80 | 40.80 | 12.09% | 112,664 |
| Aug 25, 2026 | 36.50 | 36.50 | 35.50 | 36.40 | 36.40 | 1.11% | 13,100 |
| Aug 24, 2026 | 36.60 | 37.05 | 36.00 | 36.00 | 36.00 | -1.64% | 2,074 |
| Aug 21, 2026 | 35.30 | 37.05 | 35.30 | 36.60 | 36.60 | 0.83% | 16,404 |
| Aug 20, 2026 | 35.40 | 37.00 | 35.35 | 36.30 | 36.30 | -0.41% | 32,113 |
| Aug 19, 2026 | 36.25 | 36.45 | 35.50 | 36.45 | 36.45 | 0.55% | 14,010 |
| Aug 18, 2026 | 37.30 | 37.30 | 36.20 | 36.25 | 36.25 | - | 27,428 |
| Aug 17, 2026 | 36.85 | 37.00 | 36.20 | 36.25 | 36.25 | -1.63% | 46,462 |
| Aug 14, 2026 | 38.65 | 38.65 | 36.85 | 36.85 | 36.85 | -4.66% | 11,225 |
| Aug 13, 2026 | 37.80 | 38.65 | 37.80 | 38.65 | 38.65 | 0.39% | 7,827 |
| Aug 12, 2026 | 37.00 | 38.90 | 36.75 | 38.50 | 38.50 | 1.18% | 34,703 |
| Aug 11, 2026 | 38.85 | 38.85 | 36.40 | 38.05 | 38.05 | -1.17% | 48,947 |
| Aug 10, 2026 | 37.80 | 40.00 | 37.35 | 38.50 | 38.50 | 1.85% | 81,300 |
| Aug 7, 2026 | 35.55 | 37.80 | 35.55 | 37.80 | 37.80 | 3.56% | 33,478 |
| Aug 6, 2026 | 36.75 | 37.65 | 35.50 | 36.50 | 36.50 | 0.41% | 51,820 |
| Aug 5, 2026 | 34.85 | 36.60 | 34.85 | 36.35 | 36.35 | -0.27% | 61,394 |
| Aug 4, 2026 | 36.95 | 36.95 | 35.15 | 36.45 | 36.45 | 2.68% | 34,862 |
| Aug 3, 2026 | 37.15 | 37.25 | 35.50 | 35.50 | 35.50 | -3.27% | 25,071 |
| Jul 31, 2026 | 36.00 | 37.65 | 36.00 | 36.70 | 36.70 | 6.38% | 40,523 |
| Jul 30, 2026 | 34.55 | 36.00 | 34.35 | 34.50 | 34.50 | -2.95% | 31,182 |
| Jul 29, 2026 | 37.50 | 38.70 | 33.75 | 35.55 | 35.55 | -3.40% | 105,033 |
| Jul 28, 2026 | 35.50 | 40.00 | 34.50 | 36.80 | 36.80 | 2.22% | 103,366 |
| Jul 27, 2026 | 35.50 | 36.00 | 34.55 | 36.00 | 36.00 | 2.86% | 36,260 |
| Jul 24, 2026 | 34.55 | 35.65 | 34.55 | 35.00 | 35.00 | -3.45% | 16,000 |
| Jul 23, 2026 | 34.85 | 36.25 | 34.85 | 36.25 | 36.25 | 0.69% | 13,050 |
| Jul 22, 2026 | 35.90 | 36.30 | 34.85 | 36.00 | 36.00 | - | 14,160 |
| Jul 21, 2026 | 36.25 | 36.25 | 34.75 | 36.00 | 36.00 | -0.69% | 32,910 |
| Jul 20, 2026 | 37.00 | 37.00 | 35.60 | 36.25 | 36.25 | 0.97% | 19,051 |
| Jul 17, 2026 | 37.35 | 37.70 | 35.65 | 35.90 | 35.90 | -3.88% | 28,716 |
| Jul 16, 2026 | 39.15 | 39.15 | 37.35 | 37.35 | 37.35 | -4.60% | 34,488 |
| Jul 15, 2026 | 38.05 | 39.45 | 37.80 | 39.15 | 39.15 | 0.38% | 38,507 |
| Jul 14, 2026 | 39.00 | 40.25 | 39.00 | 39.00 | 39.00 | -3.11% | 12,430 |
| Jul 13, 2026 | 40.25 | 40.25 | 39.00 | 40.25 | 40.25 | -0.12% | 160 |
| Jul 9, 2026 | 41.65 | 41.65 | 39.00 | 40.30 | 40.30 | -3.24% | 33,459 |
| Jul 8, 2026 | 41.95 | 42.00 | 40.00 | 41.65 | 41.65 | -0.83% | 25,284 |
| Jul 7, 2026 | 41.25 | 42.10 | 40.10 | 42.00 | 42.00 | 1.82% | 18,128 |
| Jul 6, 2026 | 42.00 | 42.00 | 40.05 | 41.25 | 41.25 | -1.79% | 33,432 |
| Jul 3, 2026 | 40.75 | 42.00 | 40.75 | 42.00 | 42.00 | - | 2,020 |
| Jul 2, 2026 | 40.85 | 42.75 | 40.75 | 42.00 | 42.00 | -1.75% | 5,786 |
| Jul 1, 2026 | 42.80 | 42.80 | 40.85 | 42.75 | 42.75 | 4.27% | 1,180 |
| Jun 30, 2026 | 41.00 | 43.00 | 40.85 | 41.00 | 41.00 | 1.23% | 16,440 |
| Jun 29, 2026 | 41.50 | 41.50 | 39.05 | 40.50 | 40.50 | -2.41% | 67,655 |
| Jun 26, 2026 | 41.95 | 41.95 | 40.80 | 41.50 | 41.50 | -1.07% | 17,493 |
| Jun 25, 2026 | 42.50 | 42.50 | 40.00 | 41.95 | 41.95 | -1.29% | 31,756 |