Cen Link Co Ltd (5254)

5254
🏛️ 대만 →
33.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 32.80 33.40 32.80 33.40 0.0M
2025-09-25 33.50 33.50 32.00 32.60 0.0M
2025-09-24 34.10 35.20 33.95 34.50 0.0M
2025-09-23 34.10 34.10 34.10 34.10 0.0M
2025-09-22 32.80 33.50 32.80 33.50 0.0M
2025-09-19 32.80 34.10 32.80 34.10 0.0M
2025-09-18 32.75 34.25 32.65 34.25 0.0M
2025-09-17 34.55 34.55 32.85 34.45 0.0M
2025-09-16 34.55 34.55 34.55 34.55 0.0M
2025-09-15 32.85 34.55 32.85 34.55 0.0M
2025-09-12 32.35 34.00 32.00 34.00 0.0M
2025-09-11 32.75 34.55 32.45 33.80 0.0M
2025-09-10 36.80 36.80 32.50 34.00 0.0M
2025-09-09 37.50 37.50 35.20 36.80 0.0M
2025-09-08 39.45 39.45 33.70 38.00 0.1M
2025-09-05 38.80 43.65 37.85 40.25 0.2M
2025-09-04 34.15 40.15 34.15 38.80 0.1M
2025-09-03 34.15 34.15 34.15 34.15 0.0M
2025-09-02 34.15 34.15 34.15 34.15 0.0M
2025-09-01 34.00 34.15 33.85 34.15 0.0M
2025-08-29 34.00 34.15 33.65 34.00 0.0M
2025-08-28 34.00 34.70 34.00 34.00 0.0M
2025-08-27 34.00 34.00 34.00 34.00 0.0M
2025-08-26 32.85 33.65 32.85 33.05 0.0M
2025-08-25 33.30 33.65 32.85 33.65 0.0M
2025-08-22 33.30 33.30 33.30 33.30 0.0M
2025-08-21 33.30 33.30 33.30 33.30 0.0M
2025-08-20 33.45 33.45 32.85 33.00 0.0M
2025-08-19 33.30 33.30 33.10 33.10 0.0M
2025-08-18 33.15 33.30 33.15 33.30 0.0M
2025-08-15 33.15 34.00 33.15 33.90 0.0M
2025-08-14 33.00 34.70 33.00 34.65 0.0M
2025-08-13 33.25 33.65 32.80 33.65 0.0M
2025-08-12 33.60 33.65 33.00 33.10 0.0M
2025-08-11 33.65 33.65 33.65 33.65 0.0M
2025-08-08 33.65 33.65 33.65 33.65 0.0M
2025-08-07 33.65 33.65 32.60 33.65 0.0M
2025-08-05 33.50 33.65 32.50 33.65 0.0M
2025-08-04 33.50 33.50 32.05 33.50 0.0M
2025-08-01 32.70 33.50 32.00 33.50 0.0M
2025-07-31 34.30 34.30 31.35 32.70 0.0M
2025-07-30 32.60 34.30 31.10 34.30 0.0M
2025-07-29 31.05 32.60 31.05 32.60 0.0M
2025-07-25 32.25 32.25 32.25 32.25 0.0M
2025-07-24 32.25 32.25 32.25 32.25 0.0M
2025-07-23 32.00 32.25 32.00 32.25 0.0M
2025-07-21 31.00 31.90 31.00 31.90 0.0M
2025-07-18 32.50 33.00 31.40 31.50 0.0M
2025-07-17 32.15 32.50 32.15 32.50 0.0M
2025-07-16 32.15 32.15 32.15 32.15 0.0M
2025-07-11 31.60 32.15 31.60 32.15 0.0M
2025-07-10 31.90 32.20 31.90 32.15 0.0M
2025-07-09 32.50 32.50 32.50 32.50 0.0M
2025-07-07 32.50 32.50 32.50 32.50 0.0M
2025-07-03 32.00 32.50 32.00 32.50 0.0M
2025-07-02 31.85 32.00 31.70 31.85 0.0M
2025-07-01 32.50 32.50 32.50 32.50 0.0M
2025-06-30 31.85 32.20 31.85 32.20 0.0M
2025-06-27 32.20 32.80 32.20 32.80 0.0M
2025-06-26 33.00 33.00 33.00 33.00 0.0M
2025-06-25 32.20 33.00 31.80 33.00 0.0M
2025-06-24 33.20 33.20 31.80 33.00 0.0M
2025-06-23 33.20 33.20 33.20 33.20 0.0M
2025-06-18 32.00 33.20 32.00 33.20 0.0M
2025-06-17 32.50 32.50 31.85 32.00 0.0M
2025-06-13 33.00 33.45 31.85 32.95 0.0M
2025-06-12 33.25 33.25 31.85 33.00 0.0M
2025-06-11 32.00 33.40 32.00 33.25 0.0M
2025-06-10 33.50 33.50 33.50 33.50 0.0M
2025-06-09 32.30 33.50 32.30 33.50 0.0M
2025-06-06 32.35 33.00 32.35 32.40 0.0M
2025-06-05 33.85 33.85 33.85 33.85 0.0M
2025-06-03 34.00 34.00 32.50 32.50 0.0M
2025-06-02 32.50 32.50 32.50 32.50 0.0M
2025-05-29 32.50 34.20 32.50 34.20 0.0M
2025-05-23 34.20 34.20 34.20 34.20 0.0M
2025-05-22 32.50 34.20 32.50 34.20 0.0M
2025-05-21 31.50 34.20 31.50 34.20 0.0M
2025-05-20 32.00 32.65 32.00 32.65 0.0M
2025-05-19 31.80 31.90 31.50 31.90 0.0M
2025-05-16 31.85 33.45 31.80 33.15 0.0M
2025-05-13 33.40 33.40 33.40 33.40 0.0M
2025-05-12 33.20 33.50 31.85 33.40 0.0M
2025-05-09 33.20 33.20 31.85 33.20 0.0M
2025-05-08 33.20 33.20 31.85 33.20 0.0M
2025-05-07 32.00 33.00 31.60 33.00 0.0M
2025-05-06 32.50 33.25 32.30 33.00 0.0M
2025-05-05 33.80 34.00 33.00 33.00 0.0M
2025-05-02 33.55 33.80 33.15 33.80 0.0M
2025-04-28 32.50 33.55 31.90 32.15 0.0M
2025-04-24 31.35 32.50 31.35 32.50 0.0M
2025-04-23 32.25 32.50 31.60 32.50 0.0M
2025-04-22 31.90 31.90 31.90 31.90 0.0M
2025-04-21 32.10 32.10 32.10 32.10 0.0M
2025-04-18 30.70 33.45 30.70 33.45 0.0M
2025-04-17 30.50 30.50 30.00 30.00 0.0M
2025-04-16 30.00 30.50 30.00 30.50 0.0M
2025-04-15 30.30 30.70 30.00 30.70 0.0M
2025-04-14 30.30 30.70 29.80 30.30 0.0M
2025-04-11 30.30 30.30 30.30 30.30 0.0M
2025-04-10 27.50 30.50 27.50 30.00 0.1M
2025-04-09 30.95 31.00 26.60 27.50 0.0M
2025-04-08 30.95 31.05 30.70 30.95 0.0M
2025-04-07 35.65 35.65 32.30 32.45 0.0M
2025-04-02 35.25 37.10 35.25 37.10 0.0M
2025-04-01 36.65 36.65 36.65 36.65 0.0M
2025-03-31 36.90 36.90 35.25 36.65 0.0M
2025-03-28 36.75 36.75 36.60 36.60 0.0M
2025-03-27 38.00 38.50 37.80 38.50 0.0M
2025-03-26 38.00 38.00 38.00 38.00 0.0M
2025-03-25 38.50 38.50 38.20 38.20 0.0M
2025-03-24 37.80 39.15 37.70 38.30 0.0M
2025-03-21 37.55 39.45 37.55 38.60 0.0M
2025-03-20 38.10 38.50 37.50 38.50 0.0M
2025-03-19 38.10 38.10 38.10 38.10 0.0M
2025-03-18 36.30 38.10 36.30 38.10 0.0M
2025-03-17 38.10 38.10 38.10 38.10 0.0M
2025-03-14 36.20 38.10 36.20 38.10 0.0M
2025-03-13 35.65 38.90 35.30 37.00 0.1M
2025-03-12 35.25 35.65 35.25 35.65 0.0M
2025-03-11 33.50 34.60 33.50 34.60 0.0M
2025-03-10 34.60 34.60 34.60 34.60 0.0M
2025-03-07 34.60 34.60 34.60 34.60 0.0M
2025-03-06 33.50 34.60 33.50 34.60 0.0M
2025-03-05 35.25 35.25 34.35 34.60 0.0M
2025-03-04 34.70 35.25 34.60 34.85 0.0M
2025-03-03 34.70 34.70 34.70 34.70 0.0M
2025-02-27 34.70 34.70 34.70 34.70 0.0M
2025-02-26 34.70 34.70 34.70 34.70 0.0M
2025-02-25 34.70 34.70 33.10 34.70 0.0M
2025-02-24 34.70 34.70 34.70 34.70 0.0M
2025-02-21 34.70 34.70 33.10 34.70 0.0M
2025-02-20 33.25 34.70 33.25 34.70 0.0M
2025-02-19 33.60 34.70 33.25 33.25 0.0M
2025-02-18 35.20 35.20 35.20 35.20 0.0M
2025-02-17 33.60 35.20 33.60 35.20 0.0M
2025-02-14 34.80 35.20 34.00 35.20 0.0M
2025-02-13 35.20 35.20 35.20 35.20 0.0M
2025-02-12 33.60 35.20 33.60 35.20 0.0M
2025-02-11 33.60 35.00 33.60 35.00 0.0M
2025-02-10 35.30 35.30 35.30 35.30 0.0M
2025-02-07 35.30 35.30 35.30 35.30 0.0M
2025-02-06 33.60 35.30 33.60 35.30 0.0M
2025-02-05 33.60 35.30 33.60 35.30 0.0M
2025-02-04 35.20 35.20 35.00 35.20 0.0M
2025-01-22 35.30 35.30 34.00 35.30 0.0M
2025-01-21 35.30 35.30 35.30 35.30 0.0M
2025-01-20 33.60 35.30 33.60 35.30 0.0M
2025-01-17 33.60 35.30 33.60 35.30 0.0M
2025-01-16 35.15 35.30 35.00 35.30 0.0M
2025-01-14 35.15 35.15 35.15 35.15 0.0M
2025-01-13 34.00 35.15 33.85 35.15 0.0M
2025-01-10 34.90 34.95 34.20 34.20 0.0M
2025-01-09 34.90 36.00 34.90 36.00 0.0M
2025-01-08 35.00 36.15 35.00 36.15 0.0M
2025-01-07 35.00 36.50 34.95 36.50 0.0M
2025-01-06 35.20 36.75 34.95 36.30 0.0M
2025-01-03 36.30 36.30 34.50 35.20 0.0M
2025-01-02 35.15 36.95 34.80 36.30 0.1M