Cen Link Co Ltd (5254)

5254
🏛️ 台湾 →
33.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 26.00 26.00 26.00 26.00 0.0M
2023-12-28 26.00 26.00 26.00 26.00 0.0M
2023-12-27 25.00 26.00 25.00 25.10 0.0M
2023-12-26 25.00 25.00 23.85 25.00 0.0M
2023-12-25 25.00 25.00 25.00 25.00 0.0M
2023-12-22 24.90 24.90 24.60 24.60 0.0M
2023-12-21 24.90 24.90 24.90 24.90 0.0M
2023-12-20 24.90 25.00 24.50 24.50 0.0M
2023-12-19 24.10 25.25 24.00 25.00 0.0M
2023-12-18 23.75 23.80 23.70 23.70 0.0M
2023-12-15 25.00 25.00 24.70 24.70 0.0M
2023-12-14 24.70 25.90 23.65 25.90 0.0M
2023-12-12 25.20 26.10 25.20 26.00 0.0M
2023-12-11 26.60 26.60 25.00 26.30 0.0M
2023-12-08 27.45 28.00 27.20 28.00 0.0M
2023-12-07 27.10 28.00 26.70 27.45 0.0M
2023-12-06 27.00 28.20 26.40 28.20 0.1M
2023-12-05 25.45 27.00 25.00 26.30 0.1M
2023-12-04 24.00 25.45 24.00 25.40 0.1M
2023-12-01 22.10 25.10 22.00 24.50 0.1M
2023-11-30 21.20 22.10 21.20 22.10 0.0M
2023-11-29 21.80 22.90 21.80 22.10 0.0M
2023-11-28 22.00 22.50 21.90 22.50 0.0M
2023-11-27 21.90 22.00 21.80 22.00 0.0M
2023-11-24 22.00 22.00 21.90 21.90 0.0M
2023-11-23 21.30 22.00 21.20 22.00 0.0M
2023-11-22 22.00 22.10 21.30 22.00 0.0M
2023-11-21 21.90 22.00 21.90 22.00 0.0M
2023-11-20 21.80 21.80 21.80 21.80 0.0M
2023-11-17 22.00 22.00 21.00 22.00 0.0M
2023-11-15 22.00 22.00 22.00 22.00 0.0M
2023-11-14 21.90 22.00 21.50 22.00 0.0M
2023-11-10 22.00 22.00 22.00 22.00 0.0M
2023-11-08 22.10 22.10 21.40 21.50 0.0M
2023-11-06 22.00 22.10 21.50 22.10 0.0M
2023-11-02 21.40 22.00 21.40 22.00 0.0M
2023-10-31 21.00 22.10 21.00 22.10 0.0M
2023-10-30 21.10 21.85 21.10 21.85 0.0M
2023-10-27 22.10 22.10 22.10 22.10 0.0M
2023-10-24 21.20 22.10 21.10 22.10 0.0M
2023-10-20 21.90 22.00 21.80 22.00 0.0M
2023-10-19 22.35 23.00 22.00 22.95 0.0M
2023-10-17 23.50 23.50 22.80 23.50 0.0M
2023-10-16 23.50 23.50 23.50 23.50 0.0M
2023-10-13 23.00 23.50 23.00 23.50 0.0M
2023-10-12 23.80 23.80 23.50 23.50 0.0M
2023-10-11 23.95 23.95 23.90 23.90 0.0M
2023-10-06 24.00 25.10 23.80 25.10 0.0M
2023-10-05 24.00 25.00 24.00 25.00 0.0M
2023-10-04 24.90 26.10 24.90 25.10 0.0M
2023-10-03 25.10 26.10 24.90 26.10 0.0M
2023-10-02 26.30 26.30 26.10 26.10 0.0M
2023-09-27 26.30 26.30 26.00 26.00 0.0M
2023-09-26 25.65 26.30 25.60 26.30 0.0M
2023-09-25 26.95 26.95 25.90 26.90 0.0M
2023-09-22 27.00 27.00 27.00 27.00 0.0M
2023-09-15 27.00 27.00 27.00 27.00 0.0M
2023-09-14 25.75 25.75 25.75 25.75 0.0M
2023-09-11 27.00 27.00 27.00 27.00 0.0M
2023-09-08 26.00 27.00 25.85 27.00 0.0M
2023-09-07 26.00 26.00 26.00 26.00 0.0M
2023-09-06 27.00 27.10 27.00 27.10 0.0M
2023-09-05 27.00 27.00 27.00 27.00 0.0M
2023-09-04 27.50 27.50 27.25 27.40 0.0M
2023-09-01 27.10 27.20 27.10 27.10 0.0M
2023-08-30 27.10 27.10 27.10 27.10 0.0M
2023-08-29 26.25 26.25 26.25 26.25 0.0M
2023-08-25 27.00 27.00 27.00 27.00 0.0M
2023-08-24 27.40 27.60 26.00 27.50 0.0M
2023-08-23 29.20 29.20 27.90 28.30 0.0M
2023-08-22 29.30 29.70 28.60 28.70 0.0M
2023-08-21 29.20 29.30 29.00 29.30 0.0M
2023-08-18 29.20 29.20 28.00 28.00 0.0M
2023-08-17 29.20 29.20 28.50 28.50 0.0M
2023-08-16 29.10 29.20 28.30 28.30 0.0M
2023-08-15 28.90 30.00 27.55 29.10 0.0M
2023-08-14 27.60 28.90 27.50 28.90 0.0M
2023-08-11 27.60 27.60 27.60 27.60 0.0M
2023-08-10 27.10 27.50 27.00 27.50 0.0M
2023-08-09 26.60 28.40 26.60 27.65 0.0M
2023-08-08 26.50 26.60 26.50 26.60 0.0M
2023-08-04 25.50 25.60 25.50 25.60 0.0M
2023-08-02 26.50 26.50 25.50 25.80 0.0M
2023-07-31 26.50 26.50 26.50 26.50 0.0M
2023-07-27 26.10 26.50 26.10 26.50 0.0M
2023-07-26 25.10 26.10 25.10 26.10 0.0M
2023-07-25 25.40 25.60 25.10 25.10 0.0M
2023-07-24 26.10 26.10 25.40 25.50 0.0M
2023-07-21 25.80 25.80 25.80 25.80 0.0M
2023-07-20 25.40 25.80 25.00 25.80 0.0M
2023-07-19 25.60 26.50 25.40 25.40 0.0M
2023-07-18 25.30 25.80 25.30 25.60 0.0M
2023-07-17 26.30 26.50 26.30 26.50 0.0M
2023-07-14 26.80 26.80 25.85 26.00 0.0M
2023-07-13 26.40 26.80 26.30 26.80 0.0M
2023-07-12 27.10 27.50 26.55 27.50 0.0M
2023-07-11 27.90 28.30 27.20 27.30 0.0M
2023-07-10 28.90 28.90 26.90 27.95 0.1M
2023-07-07 29.60 29.60 29.40 29.40 0.0M
2023-07-06 29.00 29.50 28.90 29.40 0.0M
2023-07-05 29.50 29.60 28.90 29.00 0.0M
2023-07-04 30.00 30.00 28.80 29.50 0.0M
2023-06-30 29.00 30.00 29.00 30.00 0.0M
2023-06-29 30.00 30.00 30.00 30.00 0.0M
2023-06-28 29.00 29.50 29.00 29.00 0.0M
2023-06-27 30.00 30.00 30.00 30.00 0.0M
2023-06-26 30.00 30.00 30.00 30.00 0.0M
2023-06-21 30.20 30.20 29.40 29.50 0.0M
2023-06-20 30.50 30.50 29.00 29.30 0.0M
2023-06-19 30.50 30.50 30.50 30.50 0.0M
2023-06-16 30.10 30.20 29.90 30.00 0.0M
2023-06-15 29.45 29.90 28.40 29.80 0.0M
2023-06-14 31.00 31.00 29.60 29.70 0.0M
2023-06-13 29.75 31.00 29.75 30.35 0.0M
2023-06-12 30.40 30.95 29.75 30.95 0.1M
2023-06-09 31.00 31.65 30.00 31.65 0.0M
2023-06-08 32.85 32.85 29.50 30.10 0.1M
2023-06-07 40.70 40.70 30.00 33.65 0.4M
2023-06-06 41.80 41.80 40.85 41.50 0.0M
2023-06-05 40.85 42.00 40.80 41.80 0.0M
2023-06-02 43.50 43.50 41.50 41.95 0.0M
2023-06-01 43.20 44.05 42.00 42.95 0.0M
2023-05-31 40.85 43.65 40.85 43.65 0.0M
2023-05-30 41.20 42.00 40.90 42.00 0.0M
2023-05-29 42.50 43.00 41.25 43.00 0.0M
2023-05-26 41.50 42.00 41.25 41.25 0.0M
2023-05-25 41.35 43.15 41.35 43.00 0.0M
2023-05-24 43.20 43.20 42.00 42.00 0.0M
2023-05-23 43.00 43.00 43.00 43.00 0.0M
2023-05-22 41.50 42.00 41.35 42.00 0.0M
2023-05-19 41.50 43.15 41.50 43.15 0.0M
2023-05-18 43.15 43.15 43.15 43.15 0.0M
2023-05-17 41.75 43.00 41.35 41.90 0.0M
2023-05-16 43.90 43.90 41.75 43.90 0.0M
2023-05-15 44.80 44.80 40.80 43.90 0.0M
2023-05-12 46.20 46.60 44.30 46.60 0.0M
2023-05-11 47.00 48.50 46.80 48.50 0.0M
2023-05-10 46.80 48.20 46.80 48.00 0.0M
2023-05-09 47.20 48.90 46.80 48.00 0.0M
2023-05-08 47.50 47.50 45.80 46.00 0.0M
2023-05-05 48.70 49.50 47.50 48.00 0.0M
2023-05-04 47.00 49.00 47.00 48.00 0.0M
2023-05-03 47.90 49.00 45.00 48.00 0.0M
2023-05-02 45.80 47.90 44.50 47.90 0.0M
2023-04-28 45.50 45.50 45.00 45.30 0.0M
2023-04-27 43.35 45.50 43.35 45.00 0.0M
2023-04-26 47.10 47.10 44.20 45.15 0.0M
2023-04-25 43.95 47.30 43.95 47.10 0.1M
2023-04-24 44.00 44.00 42.80 43.95 0.0M
2023-04-21 44.00 45.00 42.80 44.50 0.1M
2023-04-20 41.50 44.00 41.00 44.00 0.0M
2023-04-19 41.55 41.55 40.50 40.95 0.0M
2023-04-18 42.30 42.60 42.00 42.10 0.0M
2023-04-17 44.00 44.00 41.70 41.70 0.0M
2023-04-14 44.00 44.00 44.00 44.00 0.0M
2023-04-13 42.30 44.20 42.30 44.00 0.0M
2023-04-12 42.20 42.35 42.00 42.00 0.0M
2023-04-11 42.50 42.50 40.30 42.20 0.0M
2023-04-10 40.30 42.50 40.30 42.20 0.0M
2023-04-07 38.40 40.50 38.30 40.30 0.0M
2023-04-06 37.00 38.40 36.30 38.40 0.0M
2023-03-31 34.30 37.90 34.30 36.05 0.0M
2023-03-30 34.00 34.00 34.00 34.00 0.0M
2023-03-29 33.50 33.50 33.50 33.50 0.0M
2023-03-28 33.00 33.00 33.00 33.00 0.0M
2023-03-27 34.40 34.40 33.00 33.00 0.0M
2023-03-24 34.15 34.50 32.80 34.50 0.0M
2023-03-23 33.65 34.15 33.00 34.15 0.0M
2023-03-22 33.65 33.65 33.65 33.65 0.0M
2023-03-21 33.55 33.55 33.55 33.55 0.0M
2023-03-20 33.45 33.45 33.00 33.20 0.0M
2023-03-17 32.00 33.45 32.00 33.45 0.0M
2023-03-16 33.45 33.45 33.00 33.00 0.0M
2023-03-15 32.15 33.45 32.00 33.45 0.0M
2023-03-14 31.85 33.00 31.55 32.15 0.0M
2023-03-13 33.50 33.50 32.00 33.20 0.0M
2023-03-10 32.10 33.50 32.10 33.50 0.0M
2023-03-09 33.50 33.50 33.50 33.50 0.0M
2023-03-08 33.65 33.65 33.65 33.65 0.0M
2023-03-07 33.00 33.35 32.00 33.35 0.0M
2023-03-06 31.70 33.00 31.65 33.00 0.0M
2023-03-02 33.25 33.25 32.10 33.25 0.0M
2023-03-01 31.70 32.50 31.70 32.00 0.0M
2023-02-24 32.20 33.25 32.00 33.25 0.0M
2023-02-23 31.00 32.60 30.80 32.45 0.0M
2023-02-22 30.50 31.00 30.30 30.80 0.0M
2023-02-21 30.30 30.30 30.00 30.30 0.0M
2023-02-17 29.80 30.30 29.80 30.30 0.0M
2023-02-16 30.20 30.30 30.00 30.30 0.0M
2023-02-15 30.00 30.20 29.80 30.20 0.0M
2023-02-13 30.20 30.20 28.80 30.00 0.0M
2023-02-10 29.00 30.10 29.00 30.10 0.0M
2023-02-09 30.10 30.10 30.10 30.10 0.0M
2023-02-08 29.50 30.10 29.50 30.10 0.0M
2023-02-07 29.00 29.50 29.00 29.50 0.0M
2023-02-03 30.00 30.00 30.00 30.00 0.0M
2023-02-02 30.00 30.00 30.00 30.00 0.0M
2023-01-31 30.00 30.00 30.00 30.00 0.0M
2023-01-30 30.00 30.00 29.90 30.00 0.0M
2023-01-17 30.00 30.00 30.00 30.00 0.0M
2023-01-16 28.60 29.95 28.60 29.95 0.0M
2023-01-11 30.00 30.00 28.60 30.00 0.0M
2023-01-09 30.00 30.00 28.70 28.80 0.0M
2023-01-06 28.90 28.90 28.70 28.70 0.0M
2023-01-05 28.90 28.90 28.90 28.90 0.0M
2023-01-04 30.50 30.50 29.40 29.50 0.0M